Alnylam Pharmaceuticals Inc NASDAQ:ALNY Historical Prices

Below are the 4972 trading days of historical prices for ALNY.

#	Exchange	Symbol	Date	Open	High	Low	Close
4972	NASDAQ	ALNY	Fri, Mar 1, 2024	150.90	155.91	150.00	152.61
4971	NASDAQ	ALNY	Thu, Feb 29, 2024	156.59	157.52	149.00	151.09
4970	NASDAQ	ALNY	Wed, Feb 28, 2024	156.56	158.90	153.94	155.23
4969	NASDAQ	ALNY	Tue, Feb 27, 2024	160.00	161.31	157.91	159.00
4968	NASDAQ	ALNY	Mon, Feb 26, 2024	156.49	159.04	153.84	158.66
4967	NASDAQ	ALNY	Fri, Feb 23, 2024	163.00	163.01	155.82	157.65
4966	NASDAQ	ALNY	Thu, Feb 22, 2024	154.47	164.02	154.03	162.81
4965	NASDAQ	ALNY	Wed, Feb 21, 2024	150.31	155.39	148.84	154.74
4964	NASDAQ	ALNY	Tue, Feb 20, 2024	146.98	150.06	145.81	149.69
4963	NASDAQ	ALNY	Fri, Feb 16, 2024	148.00	150.93	146.82	147.00
4962	NASDAQ	ALNY	Thu, Feb 15, 2024	150.00	153.27	143.52	147.43
4961	NASDAQ	ALNY	Wed, Feb 14, 2024	162.57	164.63	161.48	164.15
4960	NASDAQ	ALNY	Tue, Feb 13, 2024	164.89	166.50	160.84	162.00
4959	NASDAQ	ALNY	Mon, Feb 12, 2024	170.01	171.57	166.87	169.34
4958	NASDAQ	ALNY	Fri, Feb 9, 2024	169.49	171.86	168.44	170.03
4957	NASDAQ	ALNY	Thu, Feb 8, 2024	168.57	170.25	165.59	169.50
4956	NASDAQ	ALNY	Wed, Feb 7, 2024	172.55	172.55	167.43	168.60
4955	NASDAQ	ALNY	Tue, Feb 6, 2024	170.65	173.33	169.81	172.18
4954	NASDAQ	ALNY	Mon, Feb 5, 2024	172.17	172.73	168.00	170.70
4953	NASDAQ	ALNY	Fri, Feb 2, 2024	172.76	174.48	169.32	173.06
4952	NASDAQ	ALNY	Thu, Feb 1, 2024	173.54	176.35	172.20	174.92
4951	NASDAQ	ALNY	Wed, Jan 31, 2024	179.49	179.80	172.37	172.91
4950	NASDAQ	ALNY	Tue, Jan 30, 2024	180.45	181.66	178.36	180.12
4949	NASDAQ	ALNY	Mon, Jan 29, 2024	179.13	181.50	176.12	180.96
4948	NASDAQ	ALNY	Fri, Jan 26, 2024	183.88	184.46	179.47	179.62
4947	NASDAQ	ALNY	Thu, Jan 25, 2024	185.43	188.69	183.03	183.93
4946	NASDAQ	ALNY	Wed, Jan 24, 2024	190.72	191.72	185.13	185.20
4945	NASDAQ	ALNY	Tue, Jan 23, 2024	184.76	190.37	183.45	189.70
4944	NASDAQ	ALNY	Mon, Jan 22, 2024	183.88	189.98	182.60	183.92
4943	NASDAQ	ALNY	Fri, Jan 19, 2024	186.14	186.27	182.53	184.03
4942	NASDAQ	ALNY	Thu, Jan 18, 2024	189.00	189.00	183.67	185.95
4941	NASDAQ	ALNY	Wed, Jan 17, 2024	186.43	188.86	182.36	188.56
4940	NASDAQ	ALNY	Tue, Jan 16, 2024	192.05	192.05	186.22	187.49
4939	NASDAQ	ALNY	Fri, Jan 12, 2024	195.11	196.49	192.77	193.39
4938	NASDAQ	ALNY	Thu, Jan 11, 2024	194.76	196.80	192.43	195.08
4937	NASDAQ	ALNY	Wed, Jan 10, 2024	198.51	199.24	190.37	196.61
4936	NASDAQ	ALNY	Tue, Jan 9, 2024	196.83	199.38	195.43	198.20
4935	NASDAQ	ALNY	Mon, Jan 8, 2024	189.29	197.09	185.00	196.83
4934	NASDAQ	ALNY	Fri, Jan 5, 2024	190.33	191.38	188.32	189.38
4933	NASDAQ	ALNY	Thu, Jan 4, 2024	189.68	193.33	187.85	192.31
4932	NASDAQ	ALNY	Wed, Jan 3, 2024	193.96	197.26	190.43	190.64
4931	NASDAQ	ALNY	Tue, Jan 2, 2024	189.88	196.01	189.71	194.93
4930	NASDAQ	ALNY	Fri, Dec 29, 2023	195.43	197.02	191.14	191.41
4929	NASDAQ	ALNY	Thu, Dec 28, 2023	196.87	198.00	195.18	195.71
4928	NASDAQ	ALNY	Wed, Dec 27, 2023	191.43	196.75	191.00	196.57
4927	NASDAQ	ALNY	Tue, Dec 26, 2023	192.67	194.89	190.23	191.20
4926	NASDAQ	ALNY	Fri, Dec 22, 2023	183.05	191.80	181.67	191.02
4925	NASDAQ	ALNY	Thu, Dec 21, 2023	180.83	182.87	180.33	181.14
4924	NASDAQ	ALNY	Wed, Dec 20, 2023	187.01	187.01	178.86	179.05
4923	NASDAQ	ALNY	Tue, Dec 19, 2023	187.51	190.95	187.06	187.50
4922	NASDAQ	ALNY	Mon, Dec 18, 2023	185.63	189.03	185.50	186.23
4921	NASDAQ	ALNY	Fri, Dec 15, 2023	187.03	189.92	183.06	185.24
4920	NASDAQ	ALNY	Thu, Dec 14, 2023	183.68	190.98	183.08	186.48
4919	NASDAQ	ALNY	Wed, Dec 13, 2023	173.63	180.96	173.05	180.52
4918	NASDAQ	ALNY	Tue, Dec 12, 2023	172.29	175.20	169.71	173.88
4917	NASDAQ	ALNY	Mon, Dec 11, 2023	170.04	173.00	168.85	170.92
4916	NASDAQ	ALNY	Fri, Dec 8, 2023	175.03	175.03	170.00	170.04
4915	NASDAQ	ALNY	Thu, Dec 7, 2023	176.22	177.77	174.39	177.26
4914	NASDAQ	ALNY	Wed, Dec 6, 2023	171.00	176.28	169.60	175.02
4913	NASDAQ	ALNY	Tue, Dec 5, 2023	171.98	172.00	169.44	170.37
4912	NASDAQ	ALNY	Mon, Dec 4, 2023	170.81	173.49	169.77	172.87
4911	NASDAQ	ALNY	Fri, Dec 1, 2023	167.93	171.42	166.02	171.41
4910	NASDAQ	ALNY	Thu, Nov 30, 2023	165.53	169.65	165.53	168.25
4909	NASDAQ	ALNY	Wed, Nov 29, 2023	161.79	164.19	160.18	164.01
4908	NASDAQ	ALNY	Tue, Nov 28, 2023	158.09	161.78	156.52	161.36
4907	NASDAQ	ALNY	Mon, Nov 27, 2023	162.39	162.50	159.02	159.20
4906	NASDAQ	ALNY	Fri, Nov 24, 2023	162.76	166.23	162.27	162.92
4905	NASDAQ	ALNY	Wed, Nov 22, 2023	165.20	167.50	161.43	162.88
4904	NASDAQ	ALNY	Tue, Nov 21, 2023	164.92	166.54	161.33	163.68
4903	NASDAQ	ALNY	Mon, Nov 20, 2023	163.82	170.86	163.27	165.26
4902	NASDAQ	ALNY	Fri, Nov 17, 2023	168.54	169.59	163.37	163.73
4901	NASDAQ	ALNY	Thu, Nov 16, 2023	171.10	171.99	167.50	168.97
4900	NASDAQ	ALNY	Wed, Nov 15, 2023	169.22	174.00	169.10	171.05
4899	NASDAQ	ALNY	Tue, Nov 14, 2023	169.97	172.44	168.52	169.99
4898	NASDAQ	ALNY	Mon, Nov 13, 2023	161.95	165.06	159.51	165.01
4897	NASDAQ	ALNY	Fri, Nov 10, 2023	165.33	166.55	157.80	161.89
4896	NASDAQ	ALNY	Thu, Nov 9, 2023	169.14	169.61	163.03	164.52
4895	NASDAQ	ALNY	Wed, Nov 8, 2023	170.67	170.67	166.13	169.40
4894	NASDAQ	ALNY	Tue, Nov 7, 2023	168.92	173.00	167.57	170.20
4893	NASDAQ	ALNY	Mon, Nov 6, 2023	168.99	169.22	164.35	167.15
4892	NASDAQ	ALNY	Fri, Nov 3, 2023	164.68	169.12	164.21	167.35
4891	NASDAQ	ALNY	Thu, Nov 2, 2023	162.34	163.27	148.73	161.53
4890	NASDAQ	ALNY	Wed, Nov 1, 2023	151.94	157.21	149.29	157.00
4889	NASDAQ	ALNY	Tue, Oct 31, 2023	150.00	152.26	148.10	151.80
4888	NASDAQ	ALNY	Mon, Oct 30, 2023	151.47	155.94	150.82	151.41
4887	NASDAQ	ALNY	Fri, Oct 27, 2023	154.18	154.95	151.17	151.76
4886	NASDAQ	ALNY	Thu, Oct 26, 2023	159.49	160.66	155.26	155.66
4885	NASDAQ	ALNY	Wed, Oct 25, 2023	161.86	162.80	158.96	159.49
4884	NASDAQ	ALNY	Tue, Oct 24, 2023	162.49	166.00	161.17	163.96
4883	NASDAQ	ALNY	Mon, Oct 23, 2023	161.57	163.61	160.46	162.00
4882	NASDAQ	ALNY	Fri, Oct 20, 2023	161.33	163.52	159.50	161.79
4881	NASDAQ	ALNY	Thu, Oct 19, 2023	165.30	165.68	160.44	160.50
4880	NASDAQ	ALNY	Wed, Oct 18, 2023	163.67	166.67	162.20	165.08
4879	NASDAQ	ALNY	Tue, Oct 17, 2023	166.45	170.38	164.94	165.98
4878	NASDAQ	ALNY	Mon, Oct 16, 2023	167.94	169.26	165.02	167.25
4877	NASDAQ	ALNY	Fri, Oct 13, 2023	165.41	169.97	163.66	168.12
4876	NASDAQ	ALNY	Thu, Oct 12, 2023	167.08	168.13	164.02	165.29
4875	NASDAQ	ALNY	Wed, Oct 11, 2023	167.10	169.49	166.04	167.82
4874	NASDAQ	ALNY	Tue, Oct 10, 2023	169.00	170.85	165.88	169.06
4873	NASDAQ	ALNY	Mon, Oct 9, 2023	169.73	173.42	159.47	168.32
4872	NASDAQ	ALNY	Fri, Oct 6, 2023	178.42	180.99	176.74	176.92
4871	NASDAQ	ALNY	Thu, Oct 5, 2023	167.92	178.99	167.92	178.71
4870	NASDAQ	ALNY	Wed, Oct 4, 2023	172.52	172.52	167.40	169.17
4869	NASDAQ	ALNY	Tue, Oct 3, 2023	178.17	179.91	172.48	172.91
4868	NASDAQ	ALNY	Mon, Oct 2, 2023	177.31	179.30	176.00	178.96
4867	NASDAQ	ALNY	Fri, Sep 29, 2023	175.74	177.85	174.07	177.10
4866	NASDAQ	ALNY	Thu, Sep 28, 2023	176.32	178.24	173.90	174.03
4865	NASDAQ	ALNY	Wed, Sep 27, 2023	177.18	178.55	171.66	176.86
4864	NASDAQ	ALNY	Tue, Sep 26, 2023	171.01	175.41	170.05	175.05
4863	NASDAQ	ALNY	Mon, Sep 25, 2023	170.93	172.31	168.65	170.77
4862	NASDAQ	ALNY	Fri, Sep 22, 2023	173.85	175.22	169.85	171.55
4861	NASDAQ	ALNY	Thu, Sep 21, 2023	174.47	175.39	171.08	173.85
4860	NASDAQ	ALNY	Wed, Sep 20, 2023	176.00	179.49	174.41	175.52
4859	NASDAQ	ALNY	Tue, Sep 19, 2023	179.02	180.32	175.42	175.66
4858	NASDAQ	ALNY	Mon, Sep 18, 2023	183.62	184.84	178.21	179.77
4857	NASDAQ	ALNY	Fri, Sep 15, 2023	191.64	196.28	182.63	184.99
4856	NASDAQ	ALNY	Thu, Sep 14, 2023	200.00	202.50	188.45	193.06
4855	NASDAQ	ALNY	Wed, Sep 13, 2023	206.00	208.50	201.95	201.95
4854	NASDAQ	ALNY	Tue, Sep 12, 2023	204.24	212.08	202.87	211.65
4853	NASDAQ	ALNY	Mon, Sep 11, 2023	203.72	203.72	203.72	203.72
4852	NASDAQ	ALNY	Fri, Sep 8, 2023	201.25	205.52	200.52	201.43
4851	NASDAQ	ALNY	Thu, Sep 7, 2023	201.14	203.79	200.18	201.10
4850	NASDAQ	ALNY	Wed, Sep 6, 2023	201.50	201.76	197.03	201.45
4849	NASDAQ	ALNY	Tue, Sep 5, 2023	200.83	204.59	199.26	200.34
4848	NASDAQ	ALNY	Fri, Sep 1, 2023	199.14	204.48	199.14	201.17
4847	NASDAQ	ALNY	Thu, Aug 31, 2023	197.50	200.77	197.15	197.82
4846	NASDAQ	ALNY	Wed, Aug 30, 2023	194.46	198.34	194.46	197.16
4845	NASDAQ	ALNY	Tue, Aug 29, 2023	191.67	195.70	190.97	194.46
4844	NASDAQ	ALNY	Mon, Aug 28, 2023	189.99	192.72	189.76	191.66
4843	NASDAQ	ALNY	Fri, Aug 25, 2023	186.55	190.50	186.39	189.26
4842	NASDAQ	ALNY	Thu, Aug 24, 2023	189.72	190.32	183.73	186.77
4841	NASDAQ	ALNY	Wed, Aug 23, 2023	190.40	192.40	189.07	190.38
4840	NASDAQ	ALNY	Tue, Aug 22, 2023	189.13	190.38	187.62	189.38
4839	NASDAQ	ALNY	Mon, Aug 21, 2023	186.70	189.44	183.41	188.73
4838	NASDAQ	ALNY	Fri, Aug 18, 2023	182.19	186.25	181.87	186.03
4837	NASDAQ	ALNY	Thu, Aug 17, 2023	183.13	185.40	182.36	183.89
4836	NASDAQ	ALNY	Wed, Aug 16, 2023	179.35	182.96	179.00	182.43
4835	NASDAQ	ALNY	Tue, Aug 15, 2023	180.00	181.67	178.64	180.13
4834	NASDAQ	ALNY	Mon, Aug 14, 2023	184.41	184.41	180.76	181.35
4833	NASDAQ	ALNY	Fri, Aug 11, 2023	184.11	187.45	184.11	185.79
4832	NASDAQ	ALNY	Thu, Aug 10, 2023	188.02	189.54	184.99	185.03
4831	NASDAQ	ALNY	Wed, Aug 9, 2023	186.19	186.67	183.87	186.36
4830	NASDAQ	ALNY	Tue, Aug 8, 2023	184.54	186.90	182.72	184.84
4829	NASDAQ	ALNY	Mon, Aug 7, 2023	185.61	186.03	182.77	184.29
4828	NASDAQ	ALNY	Fri, Aug 4, 2023	189.31	189.31	184.01	185.58
4827	NASDAQ	ALNY	Thu, Aug 3, 2023	182.13	192.29	180.02	190.10
4826	NASDAQ	ALNY	Wed, Aug 2, 2023	186.80	187.50	184.16	187.01
4825	NASDAQ	ALNY	Tue, Aug 1, 2023	193.40	194.52	187.47	189.05
4824	NASDAQ	ALNY	Mon, Jul 31, 2023	199.10	200.29	194.52	195.40
4823	NASDAQ	ALNY	Fri, Jul 28, 2023	196.59	200.00	194.89	199.29
4822	NASDAQ	ALNY	Thu, Jul 27, 2023	196.18	196.54	192.58	194.87
4821	NASDAQ	ALNY	Wed, Jul 26, 2023	193.42	195.24	190.05	194.94
4820	NASDAQ	ALNY	Tue, Jul 25, 2023	192.06	195.13	190.76	193.46
4819	NASDAQ	ALNY	Mon, Jul 24, 2023	201.19	202.46	190.86	192.32
4818	NASDAQ	ALNY	Fri, Jul 21, 2023	201.89	202.36	199.36	200.07
4817	NASDAQ	ALNY	Thu, Jul 20, 2023	204.33	206.57	200.00	201.44
4816	NASDAQ	ALNY	Wed, Jul 19, 2023	209.97	210.56	205.29	205.32
4815	NASDAQ	ALNY	Tue, Jul 18, 2023	202.77	210.76	200.13	208.42
4814	NASDAQ	ALNY	Mon, Jul 17, 2023	208.00	218.88	201.86	202.83
4813	NASDAQ	ALNY	Fri, Jul 14, 2023	203.54	203.88	196.90	197.10
4812	NASDAQ	ALNY	Thu, Jul 13, 2023	203.29	205.37	201.19	203.88
4811	NASDAQ	ALNY	Wed, Jul 12, 2023	204.09	207.40	201.77	201.90
4810	NASDAQ	ALNY	Tue, Jul 11, 2023	199.95	202.71	197.03	202.15
4809	NASDAQ	ALNY	Mon, Jul 10, 2023	192.60	200.99	192.40	199.81
4808	NASDAQ	ALNY	Fri, Jul 7, 2023	193.43	195.98	192.06	192.68
4807	NASDAQ	ALNY	Thu, Jul 6, 2023	190.37	194.94	190.08	194.39
4806	NASDAQ	ALNY	Wed, Jul 5, 2023	190.00	194.40	189.06	192.57
4805	NASDAQ	ALNY	Mon, Jul 3, 2023	188.43	190.26	187.65	189.69
4804	NASDAQ	ALNY	Fri, Jun 30, 2023	193.83	195.82	189.02	189.94
4803	NASDAQ	ALNY	Thu, Jun 29, 2023	195.32	195.51	190.77	191.06
4802	NASDAQ	ALNY	Wed, Jun 28, 2023	189.32	197.38	188.68	196.56
4801	NASDAQ	ALNY	Tue, Jun 27, 2023	190.54	191.00	187.81	188.80
4800	NASDAQ	ALNY	Mon, Jun 26, 2023	192.19	193.38	188.77	191.35
4799	NASDAQ	ALNY	Fri, Jun 23, 2023	196.71	196.71	191.82	192.69
4798	NASDAQ	ALNY	Thu, Jun 22, 2023	203.31	203.31	199.04	199.07
4797	NASDAQ	ALNY	Wed, Jun 21, 2023	201.20	204.56	200.54	203.90
4796	NASDAQ	ALNY	Tue, Jun 20, 2023	199.31	202.31	198.20	201.60
4795	NASDAQ	ALNY	Fri, Jun 16, 2023	203.70	205.25	201.03	201.57
4794	NASDAQ	ALNY	Thu, Jun 15, 2023	197.87	202.88	196.02	202.34
4793	NASDAQ	ALNY	Wed, Jun 14, 2023	197.91	200.06	195.77	198.49
4792	NASDAQ	ALNY	Tue, Jun 13, 2023	193.23	198.34	193.23	197.54
4791	NASDAQ	ALNY	Mon, Jun 12, 2023	192.74	193.18	188.80	193.09
4790	NASDAQ	ALNY	Fri, Jun 9, 2023	190.65	192.93	189.67	190.83
4789	NASDAQ	ALNY	Thu, Jun 8, 2023	190.22	192.73	190.07	190.43
4788	NASDAQ	ALNY	Wed, Jun 7, 2023	192.08	192.40	188.09	190.17
4787	NASDAQ	ALNY	Tue, Jun 6, 2023	192.68	194.99	191.15	192.96
4786	NASDAQ	ALNY	Mon, Jun 5, 2023	192.96	195.19	191.78	192.30
4785	NASDAQ	ALNY	Fri, Jun 2, 2023	190.88	195.80	188.81	193.67
4784	NASDAQ	ALNY	Thu, Jun 1, 2023	185.81	189.61	184.07	188.67
4783	NASDAQ	ALNY	Wed, May 31, 2023	186.36	190.45	183.88	185.01
4782	NASDAQ	ALNY	Tue, May 30, 2023	186.71	190.46	186.19	186.46
4781	NASDAQ	ALNY	Fri, May 26, 2023	186.50	188.87	184.06	188.26
4780	NASDAQ	ALNY	Thu, May 25, 2023	185.93	186.47	183.00	186.00
4779	NASDAQ	ALNY	Wed, May 24, 2023	191.12	192.07	185.63	185.92
4778	NASDAQ	ALNY	Tue, May 23, 2023	193.06	194.68	190.68	191.83
4777	NASDAQ	ALNY	Mon, May 22, 2023	191.38	194.01	189.30	193.06
4776	NASDAQ	ALNY	Fri, May 19, 2023	191.48	193.49	189.58	190.74
4775	NASDAQ	ALNY	Thu, May 18, 2023	191.10	191.61	186.26	189.87
4774	NASDAQ	ALNY	Wed, May 17, 2023	191.28	193.75	186.97	193.23
4773	NASDAQ	ALNY	Tue, May 16, 2023	202.70	202.70	189.20	190.97
4772	NASDAQ	ALNY	Mon, May 15, 2023	205.66	208.11	204.36	206.20
4771	NASDAQ	ALNY	Fri, May 12, 2023	206.11	208.14	204.46	205.36
4770	NASDAQ	ALNY	Thu, May 11, 2023	211.16	211.16	204.15	206.09
4769	NASDAQ	ALNY	Wed, May 10, 2023	209.39	211.85	208.13	210.97
4768	NASDAQ	ALNY	Tue, May 9, 2023	207.81	209.57	204.43	207.83
4767	NASDAQ	ALNY	Mon, May 8, 2023	211.34	211.35	205.66	209.96
4766	NASDAQ	ALNY	Fri, May 5, 2023	209.01	212.47	207.17	212.05
4765	NASDAQ	ALNY	Thu, May 4, 2023	201.72	206.36	200.04	205.39
4764	NASDAQ	ALNY	Wed, May 3, 2023	200.70	203.10	198.21	199.50
4763	NASDAQ	ALNY	Tue, May 2, 2023	201.37	203.16	198.42	199.02
4762	NASDAQ	ALNY	Mon, May 1, 2023	198.87	202.84	196.19	201.87
4761	NASDAQ	ALNY	Fri, Apr 28, 2023	195.13	201.47	193.96	199.20
4760	NASDAQ	ALNY	Thu, Apr 27, 2023	197.08	197.31	192.38	196.04
4759	NASDAQ	ALNY	Wed, Apr 26, 2023	200.61	201.28	195.94	197.52
4758	NASDAQ	ALNY	Tue, Apr 25, 2023	204.89	205.92	199.55	202.15
4757	NASDAQ	ALNY	Mon, Apr 24, 2023	209.12	209.51	203.81	204.79
4756	NASDAQ	ALNY	Fri, Apr 21, 2023	204.73	209.79	203.77	209.28
4755	NASDAQ	ALNY	Thu, Apr 20, 2023	199.82	203.53	199.61	202.86
4754	NASDAQ	ALNY	Wed, Apr 19, 2023	201.22	204.86	201.22	202.30
4753	NASDAQ	ALNY	Tue, Apr 18, 2023	207.29	208.00	200.19	201.67
4752	NASDAQ	ALNY	Mon, Apr 17, 2023	205.29	206.56	202.91	205.91
4751	NASDAQ	ALNY	Fri, Apr 14, 2023	206.44	208.77	202.30	203.92
4750	NASDAQ	ALNY	Thu, Apr 13, 2023	204.18	209.29	204.11	207.33
4749	NASDAQ	ALNY	Wed, Apr 12, 2023	205.00	206.70	202.23	202.89
4748	NASDAQ	ALNY	Tue, Apr 11, 2023	205.44	207.96	202.23	202.81
4747	NASDAQ	ALNY	Mon, Apr 10, 2023	209.74	209.74	201.47	205.44
4746	NASDAQ	ALNY	Thu, Apr 6, 2023	200.40	211.27	199.52	210.99
4745	NASDAQ	ALNY	Wed, Apr 5, 2023	202.34	204.80	200.35	200.82
4744	NASDAQ	ALNY	Tue, Apr 4, 2023	201.09	202.81	198.89	202.70
4743	NASDAQ	ALNY	Mon, Apr 3, 2023	198.60	203.12	197.78	200.70
4742	NASDAQ	ALNY	Fri, Mar 31, 2023	195.50	200.87	195.50	200.32
4741	NASDAQ	ALNY	Thu, Mar 30, 2023	196.47	197.92	190.85	195.12
4740	NASDAQ	ALNY	Wed, Mar 29, 2023	188.61	196.23	188.14	195.91
4739	NASDAQ	ALNY	Tue, Mar 28, 2023	190.51	194.25	187.94	188.55
4738	NASDAQ	ALNY	Mon, Mar 27, 2023	191.02	191.81	188.00	190.51
4737	NASDAQ	ALNY	Fri, Mar 24, 2023	190.25	190.40	185.89	189.98
4736	NASDAQ	ALNY	Thu, Mar 23, 2023	192.54	195.16	189.11	190.49
4735	NASDAQ	ALNY	Wed, Mar 22, 2023	190.46	194.76	187.40	189.74
4734	NASDAQ	ALNY	Tue, Mar 21, 2023	189.35	191.06	187.81	190.43
4733	NASDAQ	ALNY	Mon, Mar 20, 2023	185.07	188.25	182.30	187.52
4732	NASDAQ	ALNY	Fri, Mar 17, 2023	187.30	189.14	184.07	185.45
4731	NASDAQ	ALNY	Thu, Mar 16, 2023	184.96	190.09	180.78	189.66
4730	NASDAQ	ALNY	Wed, Mar 15, 2023	186.51	187.98	183.22	185.75
4729	NASDAQ	ALNY	Tue, Mar 14, 2023	186.98	189.69	185.39	187.10
4728	NASDAQ	ALNY	Mon, Mar 13, 2023	183.90	189.99	183.08	184.86
4727	NASDAQ	ALNY	Fri, Mar 10, 2023	185.42	185.96	179.19	182.66
4726	NASDAQ	ALNY	Thu, Mar 9, 2023	189.28	191.85	184.16	185.95
4725	NASDAQ	ALNY	Wed, Mar 8, 2023	193.74	195.07	189.25	190.41
4724	NASDAQ	ALNY	Tue, Mar 7, 2023	201.66	201.66	194.27	194.34
4723	NASDAQ	ALNY	Mon, Mar 6, 2023	202.00	203.89	198.80	199.70
4722	NASDAQ	ALNY	Fri, Mar 3, 2023	193.64	205.14	190.96	202.58
4721	NASDAQ	ALNY	Thu, Mar 2, 2023	194.67	195.70	192.40	194.44
4720	NASDAQ	ALNY	Wed, Mar 1, 2023	191.45	196.85	190.95	195.40
4719	NASDAQ	ALNY	Tue, Feb 28, 2023	188.77	191.94	187.79	191.45
4718	NASDAQ	ALNY	Mon, Feb 27, 2023	191.85	193.19	187.52	190.01
4717	NASDAQ	ALNY	Fri, Feb 24, 2023	191.77	199.58	188.68	189.78
4716	NASDAQ	ALNY	Thu, Feb 23, 2023	198.00	202.12	192.54	196.24
4715	NASDAQ	ALNY	Wed, Feb 22, 2023	199.02	205.23	197.61	201.10
4714	NASDAQ	ALNY	Tue, Feb 21, 2023	216.83	218.14	199.02	199.86
4713	NASDAQ	ALNY	Fri, Feb 17, 2023	220.39	225.22	218.21	222.79
4712	NASDAQ	ALNY	Thu, Feb 16, 2023	220.73	222.44	218.74	219.85
4711	NASDAQ	ALNY	Wed, Feb 15, 2023	223.01	224.00	219.61	222.10
4710	NASDAQ	ALNY	Tue, Feb 14, 2023	221.33	227.91	221.11	224.91
4709	NASDAQ	ALNY	Mon, Feb 13, 2023	215.56	224.34	213.97	222.34
4708	NASDAQ	ALNY	Fri, Feb 10, 2023	216.06	217.51	212.71	215.26
4707	NASDAQ	ALNY	Thu, Feb 9, 2023	219.31	222.08	214.87	215.58
4706	NASDAQ	ALNY	Wed, Feb 8, 2023	220.82	222.64	216.43	217.75
4705	NASDAQ	ALNY	Tue, Feb 7, 2023	223.73	224.35	214.86	220.95
4704	NASDAQ	ALNY	Mon, Feb 6, 2023	230.74	234.70	224.02	224.14
4703	NASDAQ	ALNY	Fri, Feb 3, 2023	228.38	234.02	227.63	233.37
4702	NASDAQ	ALNY	Thu, Feb 2, 2023	225.60	230.97	224.00	229.75
4701	NASDAQ	ALNY	Wed, Feb 1, 2023	228.15	228.15	220.07	224.91
4700	NASDAQ	ALNY	Tue, Jan 31, 2023	228.87	229.99	224.67	226.40
4699	NASDAQ	ALNY	Mon, Jan 30, 2023	229.81	231.48	224.25	225.40
4698	NASDAQ	ALNY	Fri, Jan 27, 2023	231.59	232.20	225.52	231.37
4697	NASDAQ	ALNY	Thu, Jan 26, 2023	232.23	234.02	228.77	231.59
4696	NASDAQ	ALNY	Wed, Jan 25, 2023	226.70	229.55	225.02	229.02
4695	NASDAQ	ALNY	Tue, Jan 24, 2023	229.42	232.36	227.79	228.11
4694	NASDAQ	ALNY	Mon, Jan 23, 2023	228.85	234.78	227.11	230.59
4693	NASDAQ	ALNY	Fri, Jan 20, 2023	231.29	232.49	228.63	229.65
4692	NASDAQ	ALNY	Thu, Jan 19, 2023	232.00	233.79	228.27	228.56
4691	NASDAQ	ALNY	Wed, Jan 18, 2023	235.74	239.05	230.10	231.81
4690	NASDAQ	ALNY	Tue, Jan 17, 2023	230.54	241.79	230.03	233.73
4689	NASDAQ	ALNY	Fri, Jan 13, 2023	228.34	242.39	228.34	235.53
4688	NASDAQ	ALNY	Thu, Jan 12, 2023	224.88	230.56	222.41	229.84
4687	NASDAQ	ALNY	Wed, Jan 11, 2023	218.63	225.39	217.62	225.22
4686	NASDAQ	ALNY	Tue, Jan 10, 2023	218.46	223.89	217.27	219.50
4685	NASDAQ	ALNY	Mon, Jan 9, 2023	225.00	225.64	212.64	219.72
4684	NASDAQ	ALNY	Fri, Jan 6, 2023	227.16	227.99	217.66	225.00
4683	NASDAQ	ALNY	Thu, Jan 5, 2023	232.14	232.22	224.16	225.68
4682	NASDAQ	ALNY	Wed, Jan 4, 2023	234.67	235.80	231.27	232.86
4681	NASDAQ	ALNY	Tue, Jan 3, 2023	238.00	238.64	230.35	233.59
4680	NASDAQ	ALNY	Fri, Dec 30, 2022	237.07	239.05	233.49	237.65
4679	NASDAQ	ALNY	Thu, Dec 29, 2022	232.00	238.48	230.28	238.05
4678	NASDAQ	ALNY	Wed, Dec 28, 2022	232.30	235.60	230.03	231.62
4677	NASDAQ	ALNY	Tue, Dec 27, 2022	238.03	238.59	231.69	232.31
4676	NASDAQ	ALNY	Fri, Dec 23, 2022	237.45	239.28	233.81	237.90
4675	NASDAQ	ALNY	Thu, Dec 22, 2022	239.61	241.07	237.36	239.49
4674	NASDAQ	ALNY	Wed, Dec 21, 2022	237.42	242.97	236.33	241.31
4673	NASDAQ	ALNY	Tue, Dec 20, 2022	234.00	239.52	233.54	237.55
4672	NASDAQ	ALNY	Mon, Dec 19, 2022	236.92	236.92	231.12	234.07
4671	NASDAQ	ALNY	Fri, Dec 16, 2022	229.00	238.79	228.69	236.92
4670	NASDAQ	ALNY	Thu, Dec 15, 2022	233.00	233.00	226.33	229.37
4669	NASDAQ	ALNY	Wed, Dec 14, 2022	234.89	237.95	232.05	233.91
4668	NASDAQ	ALNY	Tue, Dec 13, 2022	239.31	241.68	234.30	236.98
4667	NASDAQ	ALNY	Mon, Dec 12, 2022	230.87	236.75	228.80	235.86
4666	NASDAQ	ALNY	Fri, Dec 9, 2022	235.00	242.32	230.71	231.33
4665	NASDAQ	ALNY	Thu, Dec 8, 2022	232.33	239.68	230.97	238.01
4664	NASDAQ	ALNY	Wed, Dec 7, 2022	219.39	231.51	219.39	231.33
4663	NASDAQ	ALNY	Tue, Dec 6, 2022	224.84	226.27	215.28	219.64
4662	NASDAQ	ALNY	Mon, Dec 5, 2022	231.48	233.80	224.73	226.20
4661	NASDAQ	ALNY	Fri, Dec 2, 2022	217.52	235.48	216.77	234.40
4660	NASDAQ	ALNY	Thu, Dec 1, 2022	220.35	223.40	218.59	220.25
4659	NASDAQ	ALNY	Wed, Nov 30, 2022	207.21	221.15	205.19	220.59
4658	NASDAQ	ALNY	Tue, Nov 29, 2022	209.50	212.70	203.53	204.79
4657	NASDAQ	ALNY	Mon, Nov 28, 2022	213.08	217.34	208.09	209.20
4656	NASDAQ	ALNY	Fri, Nov 25, 2022	207.89	214.26	206.36	212.72
4655	NASDAQ	ALNY	Wed, Nov 23, 2022	209.99	214.67	207.46	208.49
4654	NASDAQ	ALNY	Tue, Nov 22, 2022	206.31	212.69	205.00	209.41
4653	NASDAQ	ALNY	Mon, Nov 21, 2022	217.83	222.59	204.38	206.65
4652	NASDAQ	ALNY	Fri, Nov 18, 2022	212.01	219.03	210.75	217.36
4651	NASDAQ	ALNY	Thu, Nov 17, 2022	212.84	212.84	206.51	209.12
4650	NASDAQ	ALNY	Wed, Nov 16, 2022	214.54	215.68	210.67	211.99
4649	NASDAQ	ALNY	Tue, Nov 15, 2022	217.43	218.95	212.39	214.29
4648	NASDAQ	ALNY	Mon, Nov 14, 2022	217.06	219.17	213.47	213.48
4647	NASDAQ	ALNY	Fri, Nov 11, 2022	212.45	216.52	209.57	216.37
4646	NASDAQ	ALNY	Thu, Nov 10, 2022	202.79	214.57	202.21	212.45
4645	NASDAQ	ALNY	Wed, Nov 9, 2022	205.00	205.00	197.22	197.94
4644	NASDAQ	ALNY	Tue, Nov 8, 2022	205.11	206.95	203.09	204.76
4643	NASDAQ	ALNY	Mon, Nov 7, 2022	208.74	210.37	204.31	204.93
4642	NASDAQ	ALNY	Fri, Nov 4, 2022	215.41	215.41	203.19	208.34
4641	NASDAQ	ALNY	Thu, Nov 3, 2022	210.63	220.33	210.63	215.72
4640	NASDAQ	ALNY	Wed, Nov 2, 2022	213.31	219.77	210.20	214.35
4639	NASDAQ	ALNY	Tue, Nov 1, 2022	209.46	214.76	206.99	213.12
4638	NASDAQ	ALNY	Mon, Oct 31, 2022	203.38	209.97	202.97	207.26
4637	NASDAQ	ALNY	Fri, Oct 28, 2022	195.47	204.97	194.99	204.51
4636	NASDAQ	ALNY	Thu, Oct 27, 2022	197.50	199.99	190.43	194.00
4635	NASDAQ	ALNY	Wed, Oct 26, 2022	199.58	203.24	197.83	201.02
4634	NASDAQ	ALNY	Tue, Oct 25, 2022	196.09	201.07	195.80	198.56
4633	NASDAQ	ALNY	Mon, Oct 24, 2022	198.33	199.13	191.49	195.85
4632	NASDAQ	ALNY	Fri, Oct 21, 2022	194.01	199.83	193.10	198.88
4631	NASDAQ	ALNY	Thu, Oct 20, 2022	191.40	197.99	190.40	192.98
4630	NASDAQ	ALNY	Wed, Oct 19, 2022	192.88	194.49	190.70	192.00
4629	NASDAQ	ALNY	Tue, Oct 18, 2022	195.02	197.36	192.71	194.05
4628	NASDAQ	ALNY	Mon, Oct 17, 2022	186.56	195.67	186.56	195.09
4627	NASDAQ	ALNY	Fri, Oct 14, 2022	193.14	195.77	185.26	185.53
4626	NASDAQ	ALNY	Thu, Oct 13, 2022	182.28	191.98	181.65	191.76
4625	NASDAQ	ALNY	Wed, Oct 12, 2022	186.33	187.03	183.96	185.11
4624	NASDAQ	ALNY	Tue, Oct 11, 2022	187.16	189.63	182.81	186.68
4623	NASDAQ	ALNY	Mon, Oct 10, 2022	194.46	195.18	186.56	186.82
4622	NASDAQ	ALNY	Fri, Oct 7, 2022	201.00	202.53	194.96	195.81
4621	NASDAQ	ALNY	Thu, Oct 6, 2022	199.90	202.57	198.60	202.37
4620	NASDAQ	ALNY	Wed, Oct 5, 2022	199.81	202.72	195.19	201.02
4619	NASDAQ	ALNY	Tue, Oct 4, 2022	199.27	201.27	192.42	201.24
4618	NASDAQ	ALNY	Mon, Oct 3, 2022	205.10	206.93	194.01	196.79
4617	NASDAQ	ALNY	Fri, Sep 30, 2022	208.16	216.89	199.11	200.16
4616	NASDAQ	ALNY	Thu, Sep 29, 2022	210.82	211.10	206.21	209.39
4615	NASDAQ	ALNY	Wed, Sep 28, 2022	205.58	211.50	205.58	210.76
4614	NASDAQ	ALNY	Tue, Sep 27, 2022	201.33	204.95	200.65	202.61
4613	NASDAQ	ALNY	Mon, Sep 26, 2022	200.42	204.52	197.20	197.39
4612	NASDAQ	ALNY	Fri, Sep 23, 2022	202.44	203.91	198.41	200.78
4611	NASDAQ	ALNY	Thu, Sep 22, 2022	205.29	205.29	200.00	202.71
4610	NASDAQ	ALNY	Wed, Sep 21, 2022	212.88	214.34	206.14	206.39
4609	NASDAQ	ALNY	Tue, Sep 20, 2022	216.00	219.63	210.84	212.01
4608	NASDAQ	ALNY	Mon, Sep 19, 2022	210.92	216.06	208.09	216.00
4607	NASDAQ	ALNY	Fri, Sep 16, 2022	207.59	213.06	205.85	213.00
4606	NASDAQ	ALNY	Thu, Sep 15, 2022	206.40	210.86	202.60	208.48
4605	NASDAQ	ALNY	Wed, Sep 14, 2022	207.28	209.15	203.01	208.28
4604	NASDAQ	ALNY	Tue, Sep 13, 2022	208.25	209.38	205.02	206.59
4603	NASDAQ	ALNY	Mon, Sep 12, 2022	214.89	216.00	210.19	212.00
4602	NASDAQ	ALNY	Fri, Sep 9, 2022	219.04	228.05	218.72	223.27
4601	NASDAQ	ALNY	Thu, Sep 8, 2022	205.37	227.16	203.86	226.30
4600	NASDAQ	ALNY	Wed, Sep 7, 2022	201.49	209.14	200.25	208.86
4599	NASDAQ	ALNY	Tue, Sep 6, 2022	204.40	204.85	199.39	201.26
4598	NASDAQ	ALNY	Fri, Sep 2, 2022	210.97	213.65	204.23	205.45
4597	NASDAQ	ALNY	Thu, Sep 1, 2022	206.73	211.82	204.14	211.25
4596	NASDAQ	ALNY	Wed, Aug 31, 2022	209.94	212.00	205.97	206.67
4595	NASDAQ	ALNY	Tue, Aug 30, 2022	209.56	211.00	207.54	209.97
4594	NASDAQ	ALNY	Mon, Aug 29, 2022	209.75	212.70	206.12	209.03
4593	NASDAQ	ALNY	Fri, Aug 26, 2022	217.67	218.69	209.53	210.94
4592	NASDAQ	ALNY	Thu, Aug 25, 2022	222.06	222.06	213.22	213.92
4591	NASDAQ	ALNY	Wed, Aug 24, 2022	217.84	224.15	216.33	221.00
4590	NASDAQ	ALNY	Tue, Aug 23, 2022	216.58	220.43	213.15	216.89
4589	NASDAQ	ALNY	Mon, Aug 22, 2022	216.02	221.27	216.02	217.91
4588	NASDAQ	ALNY	Fri, Aug 19, 2022	222.25	222.25	212.43	215.97
4587	NASDAQ	ALNY	Thu, Aug 18, 2022	223.97	224.85	221.00	223.45
4586	NASDAQ	ALNY	Wed, Aug 17, 2022	226.09	226.96	222.24	223.13
4585	NASDAQ	ALNY	Tue, Aug 16, 2022	232.55	234.98	227.78	228.15
4584	NASDAQ	ALNY	Mon, Aug 15, 2022	226.16	233.22	225.00	231.01
4583	NASDAQ	ALNY	Fri, Aug 12, 2022	229.39	236.80	228.03	233.85
4582	NASDAQ	ALNY	Thu, Aug 11, 2022	231.90	234.51	228.00	229.39
4581	NASDAQ	ALNY	Wed, Aug 10, 2022	225.33	233.88	224.40	232.00
4580	NASDAQ	ALNY	Tue, Aug 9, 2022	230.35	231.50	222.56	223.37
4579	NASDAQ	ALNY	Mon, Aug 8, 2022	216.07	231.53	216.07	230.74
4578	NASDAQ	ALNY	Fri, Aug 5, 2022	224.01	226.00	213.48	218.58
4577	NASDAQ	ALNY	Thu, Aug 4, 2022	189.43	226.00	188.88	224.05
4576	NASDAQ	ALNY	Wed, Aug 3, 2022	210.00	220.92	198.00	212.01
4575	NASDAQ	ALNY	Tue, Aug 2, 2022	140.29	142.86	138.18	141.97
4574	NASDAQ	ALNY	Mon, Aug 1, 2022	141.82	143.91	138.66	139.95
4573	NASDAQ	ALNY	Fri, Jul 29, 2022	143.00	143.93	139.42	142.04
4572	NASDAQ	ALNY	Thu, Jul 28, 2022	137.00	145.28	135.46	143.52
4571	NASDAQ	ALNY	Wed, Jul 27, 2022	140.05	143.66	137.00	141.97
4570	NASDAQ	ALNY	Tue, Jul 26, 2022	141.96	142.89	137.02	140.00
4569	NASDAQ	ALNY	Mon, Jul 25, 2022	143.00	143.15	139.59	141.20
4568	NASDAQ	ALNY	Fri, Jul 22, 2022	148.51	148.51	143.01	143.21
4567	NASDAQ	ALNY	Thu, Jul 21, 2022	146.56	149.14	146.42	147.20
4566	NASDAQ	ALNY	Wed, Jul 20, 2022	146.63	149.72	144.90	146.56
4565	NASDAQ	ALNY	Tue, Jul 19, 2022	143.02	145.86	141.59	145.72
4564	NASDAQ	ALNY	Mon, Jul 18, 2022	145.53	147.74	140.00	140.64
4563	NASDAQ	ALNY	Fri, Jul 15, 2022	138.16	146.40	138.04	145.39
4562	NASDAQ	ALNY	Thu, Jul 14, 2022	141.04	142.60	138.29	138.54
4561	NASDAQ	ALNY	Wed, Jul 13, 2022	143.44	147.58	140.94	142.70
4560	NASDAQ	ALNY	Tue, Jul 12, 2022	149.75	149.90	143.55	145.85
4559	NASDAQ	ALNY	Mon, Jul 11, 2022	152.37	153.29	150.23	150.91
4558	NASDAQ	ALNY	Fri, Jul 8, 2022	151.71	153.02	150.10	152.49
4557	NASDAQ	ALNY	Thu, Jul 7, 2022	149.61	154.00	149.33	153.42
4556	NASDAQ	ALNY	Wed, Jul 6, 2022	149.87	153.01	149.53	150.00
4555	NASDAQ	ALNY	Tue, Jul 5, 2022	146.96	151.22	145.06	150.73
4554	NASDAQ	ALNY	Fri, Jul 1, 2022	145.00	148.51	144.18	148.25
4553	NASDAQ	ALNY	Thu, Jun 30, 2022	144.27	147.53	143.09	145.85
4552	NASDAQ	ALNY	Wed, Jun 29, 2022	142.23	146.01	140.01	145.43
4551	NASDAQ	ALNY	Tue, Jun 28, 2022	146.14	147.48	139.51	142.20
4550	NASDAQ	ALNY	Mon, Jun 27, 2022	144.47	146.65	141.55	146.49
4549	NASDAQ	ALNY	Fri, Jun 24, 2022	147.68	148.25	144.34	147.50
4548	NASDAQ	ALNY	Thu, Jun 23, 2022	142.51	146.43	137.82	146.30
4547	NASDAQ	ALNY	Wed, Jun 22, 2022	137.36	142.60	135.21	141.56
4546	NASDAQ	ALNY	Tue, Jun 21, 2022	138.72	141.25	138.35	139.02
4545	NASDAQ	ALNY	Fri, Jun 17, 2022	135.83	139.37	134.77	137.09
4544	NASDAQ	ALNY	Thu, Jun 16, 2022	131.19	135.08	128.80	134.82
4543	NASDAQ	ALNY	Wed, Jun 15, 2022	133.46	137.31	133.15	135.45
4542	NASDAQ	ALNY	Tue, Jun 14, 2022	128.74	137.08	128.62	133.52
4541	NASDAQ	ALNY	Mon, Jun 13, 2022	127.40	129.92	122.57	127.70
4540	NASDAQ	ALNY	Fri, Jun 10, 2022	133.11	134.10	130.29	132.11
4539	NASDAQ	ALNY	Thu, Jun 9, 2022	138.40	139.34	134.55	135.00
4538	NASDAQ	ALNY	Wed, Jun 8, 2022	133.85	141.54	132.95	139.40
4537	NASDAQ	ALNY	Tue, Jun 7, 2022	131.45	134.29	130.27	134.01
4536	NASDAQ	ALNY	Mon, Jun 6, 2022	133.11	134.07	130.23	131.63
4535	NASDAQ	ALNY	Fri, Jun 3, 2022	124.99	131.80	124.79	131.52
4534	NASDAQ	ALNY	Thu, Jun 2, 2022	122.56	125.59	120.43	125.50
4533	NASDAQ	ALNY	Wed, Jun 1, 2022	126.01	129.29	122.90	123.05
4532	NASDAQ	ALNY	Tue, May 31, 2022	127.56	127.70	122.50	125.80
4531	NASDAQ	ALNY	Fri, May 27, 2022	125.37	127.92	121.36	127.77
4530	NASDAQ	ALNY	Thu, May 26, 2022	127.19	129.06	125.02	125.60
4529	NASDAQ	ALNY	Wed, May 25, 2022	126.67	127.83	124.83	126.75
4528	NASDAQ	ALNY	Tue, May 24, 2022	128.59	128.59	124.80	127.05
4527	NASDAQ	ALNY	Mon, May 23, 2022	132.07	133.29	128.31	129.58
4526	NASDAQ	ALNY	Fri, May 20, 2022	129.82	133.13	129.22	132.27
4525	NASDAQ	ALNY	Thu, May 19, 2022	128.47	131.35	127.34	129.36
4524	NASDAQ	ALNY	Wed, May 18, 2022	126.44	130.90	125.52	128.31
4523	NASDAQ	ALNY	Tue, May 17, 2022	127.41	130.10	125.66	129.31
4522	NASDAQ	ALNY	Mon, May 16, 2022	125.74	127.91	123.27	124.87
4521	NASDAQ	ALNY	Fri, May 13, 2022	124.01	128.77	124.00	126.47
4520	NASDAQ	ALNY	Thu, May 12, 2022	119.30	123.14	117.58	121.33
4519	NASDAQ	ALNY	Wed, May 11, 2022	126.47	129.16	119.58	120.42
4518	NASDAQ	ALNY	Tue, May 10, 2022	126.21	131.06	124.34	128.18
4517	NASDAQ	ALNY	Mon, May 9, 2022	132.11	132.21	120.16	122.52
4516	NASDAQ	ALNY	Fri, May 6, 2022	135.16	136.50	132.13	134.75
4515	NASDAQ	ALNY	Thu, May 5, 2022	142.74	142.74	134.51	136.74
4514	NASDAQ	ALNY	Wed, May 4, 2022	143.72	144.98	138.73	143.43
4513	NASDAQ	ALNY	Tue, May 3, 2022	140.17	143.28	139.45	142.89
4512	NASDAQ	ALNY	Mon, May 2, 2022	131.59	139.15	131.59	139.05
4511	NASDAQ	ALNY	Fri, Apr 29, 2022	142.04	143.75	132.45	133.43
4510	NASDAQ	ALNY	Thu, Apr 28, 2022	150.36	151.31	138.52	143.16
4509	NASDAQ	ALNY	Wed, Apr 27, 2022	155.74	157.67	153.89	154.92
4508	NASDAQ	ALNY	Tue, Apr 26, 2022	160.15	161.11	154.58	155.00
4507	NASDAQ	ALNY	Mon, Apr 25, 2022	161.11	164.33	157.35	162.07
4506	NASDAQ	ALNY	Fri, Apr 22, 2022	168.34	169.06	166.43	167.00
4505	NASDAQ	ALNY	Thu, Apr 21, 2022	168.73	171.84	168.30	168.75
4504	NASDAQ	ALNY	Wed, Apr 20, 2022	164.28	168.32	160.48	167.95
4503	NASDAQ	ALNY	Tue, Apr 19, 2022	157.48	161.64	156.99	161.20
4502	NASDAQ	ALNY	Mon, Apr 18, 2022	166.16	166.74	155.85	156.68
4501	NASDAQ	ALNY	Thu, Apr 14, 2022	168.43	170.04	167.30	167.34
4500	NASDAQ	ALNY	Wed, Apr 13, 2022	160.79	168.59	158.81	168.46
4499	NASDAQ	ALNY	Tue, Apr 12, 2022	158.46	165.15	157.79	159.58
4498	NASDAQ	ALNY	Mon, Apr 11, 2022	163.80	165.28	157.18	157.43
4497	NASDAQ	ALNY	Fri, Apr 8, 2022	163.00	168.48	162.99	163.42
4496	NASDAQ	ALNY	Thu, Apr 7, 2022	157.95	168.04	157.66	162.25
4495	NASDAQ	ALNY	Wed, Apr 6, 2022	158.02	160.40	157.20	158.47
4494	NASDAQ	ALNY	Tue, Apr 5, 2022	161.25	165.98	159.47	159.91
4493	NASDAQ	ALNY	Mon, Apr 4, 2022	167.26	167.69	160.46	161.77
4492	NASDAQ	ALNY	Fri, Apr 1, 2022	166.41	180.35	164.01	169.29
4491	NASDAQ	ALNY	Thu, Mar 31, 2022	166.56	168.57	163.05	163.29
4490	NASDAQ	ALNY	Wed, Mar 30, 2022	167.41	169.87	165.02	165.24
4489	NASDAQ	ALNY	Tue, Mar 29, 2022	163.63	166.74	163.57	166.74
4488	NASDAQ	ALNY	Mon, Mar 28, 2022	163.46	164.13	158.85	161.65
4487	NASDAQ	ALNY	Fri, Mar 25, 2022	165.00	165.00	161.36	163.81
4486	NASDAQ	ALNY	Thu, Mar 24, 2022	164.26	164.26	160.59	163.70
4485	NASDAQ	ALNY	Wed, Mar 23, 2022	162.87	164.50	161.91	162.35
4484	NASDAQ	ALNY	Tue, Mar 22, 2022	163.57	164.14	161.22	163.83
4483	NASDAQ	ALNY	Mon, Mar 21, 2022	164.17	166.00	161.75	162.43
4482	NASDAQ	ALNY	Fri, Mar 18, 2022	164.73	166.43	163.35	165.25
4481	NASDAQ	ALNY	Thu, Mar 17, 2022	162.00	164.23	160.15	163.08
4480	NASDAQ	ALNY	Wed, Mar 16, 2022	154.56	158.99	153.02	158.97
4479	NASDAQ	ALNY	Tue, Mar 15, 2022	152.02	153.09	149.00	152.92
4478	NASDAQ	ALNY	Mon, Mar 14, 2022	154.82	156.40	150.15	151.80
4477	NASDAQ	ALNY	Fri, Mar 11, 2022	161.24	161.99	153.87	154.96
4476	NASDAQ	ALNY	Thu, Mar 10, 2022	161.51	163.96	156.60	160.56
4475	NASDAQ	ALNY	Wed, Mar 9, 2022	162.59	165.33	160.98	162.23
4474	NASDAQ	ALNY	Tue, Mar 8, 2022	160.22	166.07	160.22	162.00
4473	NASDAQ	ALNY	Mon, Mar 7, 2022	163.75	165.21	161.87	163.00
4472	NASDAQ	ALNY	Fri, Mar 4, 2022	164.22	166.84	160.63	164.44
4471	NASDAQ	ALNY	Thu, Mar 3, 2022	164.51	167.68	163.74	165.07
4470	NASDAQ	ALNY	Wed, Mar 2, 2022	162.14	163.98	159.53	163.20
4469	NASDAQ	ALNY	Tue, Mar 1, 2022	158.88	164.40	157.32	162.51
4468	NASDAQ	ALNY	Mon, Feb 28, 2022	154.18	158.30	150.58	157.85
4467	NASDAQ	ALNY	Fri, Feb 25, 2022	152.12	155.11	150.21	155.00
4466	NASDAQ	ALNY	Thu, Feb 24, 2022	144.91	152.97	143.30	152.89
4465	NASDAQ	ALNY	Wed, Feb 23, 2022	148.43	149.31	145.93	147.47
4464	NASDAQ	ALNY	Tue, Feb 22, 2022	146.79	149.06	145.31	146.81
4463	NASDAQ	ALNY	Fri, Feb 18, 2022	150.49	151.43	145.69	147.50
4462	NASDAQ	ALNY	Thu, Feb 17, 2022	152.71	152.97	149.66	149.95
4461	NASDAQ	ALNY	Wed, Feb 16, 2022	153.29	153.65	149.74	153.28
4460	NASDAQ	ALNY	Tue, Feb 15, 2022	150.02	153.77	149.66	153.30
4459	NASDAQ	ALNY	Mon, Feb 14, 2022	150.76	151.15	147.67	148.66
4458	NASDAQ	ALNY	Fri, Feb 11, 2022	149.28	154.45	148.07	150.76
4457	NASDAQ	ALNY	Thu, Feb 10, 2022	148.15	157.09	147.57	150.86
4456	NASDAQ	ALNY	Wed, Feb 9, 2022	149.14	151.57	146.55	151.40
4455	NASDAQ	ALNY	Tue, Feb 8, 2022	147.41	149.40	144.26	147.64
4454	NASDAQ	ALNY	Mon, Feb 7, 2022	145.66	149.77	145.20	148.65
4453	NASDAQ	ALNY	Fri, Feb 4, 2022	141.59	146.39	140.66	145.42
4452	NASDAQ	ALNY	Thu, Feb 3, 2022	145.04	147.29	141.28	142.51
4451	NASDAQ	ALNY	Wed, Feb 2, 2022	144.67	145.98	143.38	145.26
4450	NASDAQ	ALNY	Tue, Feb 1, 2022	138.14	146.26	138.09	144.93
4449	NASDAQ	ALNY	Mon, Jan 31, 2022	132.58	137.78	132.58	137.60
4448	NASDAQ	ALNY	Fri, Jan 28, 2022	129.06	132.56	125.00	132.09
4447	NASDAQ	ALNY	Thu, Jan 27, 2022	130.53	131.99	126.89	127.18
4446	NASDAQ	ALNY	Wed, Jan 26, 2022	133.58	136.76	129.87	130.12
4445	NASDAQ	ALNY	Tue, Jan 25, 2022	135.54	136.44	130.46	130.94
4444	NASDAQ	ALNY	Mon, Jan 24, 2022	132.89	136.98	128.13	136.53
4443	NASDAQ	ALNY	Fri, Jan 21, 2022	130.20	137.92	129.85	136.41
4442	NASDAQ	ALNY	Thu, Jan 20, 2022	146.16	146.44	137.90	138.31
4441	NASDAQ	ALNY	Wed, Jan 19, 2022	141.27	144.18	137.69	138.62
4440	NASDAQ	ALNY	Tue, Jan 18, 2022	145.65	147.01	138.61	139.19
4439	NASDAQ	ALNY	Fri, Jan 14, 2022	147.78	152.42	142.69	148.50
4438	NASDAQ	ALNY	Thu, Jan 13, 2022	147.47	150.82	144.97	148.00
4437	NASDAQ	ALNY	Wed, Jan 12, 2022	146.89	149.47	144.01	147.54
4436	NASDAQ	ALNY	Tue, Jan 11, 2022	151.11	152.12	146.33	148.03
4435	NASDAQ	ALNY	Mon, Jan 10, 2022	146.16	150.17	142.51	150.16
4434	NASDAQ	ALNY	Fri, Jan 7, 2022	151.00	153.30	147.41	148.13
4433	NASDAQ	ALNY	Thu, Jan 6, 2022	156.19	156.19	146.31	151.00
4432	NASDAQ	ALNY	Wed, Jan 5, 2022	161.57	163.28	154.59	155.09
4431	NASDAQ	ALNY	Tue, Jan 4, 2022	172.05	174.66	161.58	165.23
4430	NASDAQ	ALNY	Mon, Jan 3, 2022	171.06	174.00	165.58	173.91
4429	NASDAQ	ALNY	Fri, Dec 31, 2021	171.62	175.32	169.58	169.58
4428	NASDAQ	ALNY	Thu, Dec 30, 2021	169.74	174.50	168.97	171.03
4427	NASDAQ	ALNY	Wed, Dec 29, 2021	169.90	170.36	165.27	170.08
4426	NASDAQ	ALNY	Tue, Dec 28, 2021	161.43	171.99	161.11	168.70
4425	NASDAQ	ALNY	Mon, Dec 27, 2021	190.00	190.00	159.11	161.11
4424	NASDAQ	ALNY	Thu, Dec 23, 2021	189.18	196.30	185.94	194.35
4423	NASDAQ	ALNY	Wed, Dec 22, 2021	189.13	193.75	184.02	187.38
4422	NASDAQ	ALNY	Tue, Dec 21, 2021	199.00	199.88	196.29	199.59
4421	NASDAQ	ALNY	Mon, Dec 20, 2021	195.19	199.50	190.52	198.29
4420	NASDAQ	ALNY	Fri, Dec 17, 2021	183.90	195.80	180.00	194.57
4419	NASDAQ	ALNY	Thu, Dec 16, 2021	186.57	190.54	180.88	184.88
4418	NASDAQ	ALNY	Wed, Dec 15, 2021	185.73	194.10	184.75	191.06
4417	NASDAQ	ALNY	Tue, Dec 14, 2021	186.27	190.06	183.11	185.73
4416	NASDAQ	ALNY	Mon, Dec 13, 2021	175.54	187.68	174.26	186.42
4415	NASDAQ	ALNY	Fri, Dec 10, 2021	172.97	179.25	172.30	173.65
4414	NASDAQ	ALNY	Thu, Dec 9, 2021	177.44	177.99	169.90	172.47
4413	NASDAQ	ALNY	Wed, Dec 8, 2021	181.23	183.95	176.47	176.92
4412	NASDAQ	ALNY	Tue, Dec 7, 2021	180.11	183.35	176.56	180.28
4411	NASDAQ	ALNY	Mon, Dec 6, 2021	170.00	177.62	169.22	177.00
4410	NASDAQ	ALNY	Fri, Dec 3, 2021	183.57	185.54	170.25	171.36
4409	NASDAQ	ALNY	Thu, Dec 2, 2021	179.43	184.44	178.50	182.85
4408	NASDAQ	ALNY	Wed, Dec 1, 2021	183.19	186.27	179.64	179.93
4407	NASDAQ	ALNY	Tue, Nov 30, 2021	181.53	185.37	179.08	183.80
4406	NASDAQ	ALNY	Mon, Nov 29, 2021	189.75	190.24	180.38	180.74
4405	NASDAQ	ALNY	Fri, Nov 26, 2021	188.80	192.98	185.65	188.53
4404	NASDAQ	ALNY	Wed, Nov 24, 2021	187.59	189.04	184.01	188.80
4403	NASDAQ	ALNY	Tue, Nov 23, 2021	188.00	189.36	180.96	187.15
4402	NASDAQ	ALNY	Mon, Nov 22, 2021	188.99	195.00	186.02	187.01
4401	NASDAQ	ALNY	Fri, Nov 19, 2021	174.72	182.32	172.57	181.00
4400	NASDAQ	ALNY	Thu, Nov 18, 2021	182.29	189.69	178.51	178.98
4399	NASDAQ	ALNY	Wed, Nov 17, 2021	171.70	173.64	167.44	172.73
4398	NASDAQ	ALNY	Tue, Nov 16, 2021	172.79	174.65	169.78	172.94
4397	NASDAQ	ALNY	Mon, Nov 15, 2021	169.74	174.60	169.27	173.31
4396	NASDAQ	ALNY	Fri, Nov 12, 2021	174.05	174.74	169.90	170.87
4395	NASDAQ	ALNY	Thu, Nov 11, 2021	177.24	181.88	172.68	173.05
4394	NASDAQ	ALNY	Wed, Nov 10, 2021	183.10	186.34	176.01	176.25
4393	NASDAQ	ALNY	Tue, Nov 9, 2021	189.00	189.00	181.99	183.92
4392	NASDAQ	ALNY	Mon, Nov 8, 2021	188.47	189.86	183.28	187.97
4391	NASDAQ	ALNY	Fri, Nov 5, 2021	185.88	188.22	181.46	187.25
4390	NASDAQ	ALNY	Thu, Nov 4, 2021	172.46	185.72	172.46	185.55
4389	NASDAQ	ALNY	Wed, Nov 3, 2021	167.01	173.35	165.41	172.87
4388	NASDAQ	ALNY	Tue, Nov 2, 2021	167.53	169.59	163.88	167.65
4387	NASDAQ	ALNY	Mon, Nov 1, 2021	160.94	168.70	160.13	166.36
4386	NASDAQ	ALNY	Fri, Oct 29, 2021	161.12	164.36	154.82	159.56
4385	NASDAQ	ALNY	Thu, Oct 28, 2021	169.07	172.46	156.01	162.14
4384	NASDAQ	ALNY	Wed, Oct 27, 2021	197.47	197.94	190.19	191.16
4383	NASDAQ	ALNY	Tue, Oct 26, 2021	199.68	200.00	196.57	197.71
4382	NASDAQ	ALNY	Mon, Oct 25, 2021	198.00	202.75	195.99	199.67
4381	NASDAQ	ALNY	Fri, Oct 22, 2021	205.17	205.17	198.36	198.61
4380	NASDAQ	ALNY	Thu, Oct 21, 2021	204.46	205.29	201.86	204.33
4379	NASDAQ	ALNY	Wed, Oct 20, 2021	208.31	208.81	203.17	203.82
4378	NASDAQ	ALNY	Tue, Oct 19, 2021	203.58	207.15	201.28	206.59
4377	NASDAQ	ALNY	Mon, Oct 18, 2021	208.86	208.86	202.30	203.90
4376	NASDAQ	ALNY	Fri, Oct 15, 2021	210.00	210.19	207.37	208.56
4375	NASDAQ	ALNY	Thu, Oct 14, 2021	207.00	212.00	205.28	209.29
4374	NASDAQ	ALNY	Wed, Oct 13, 2021	204.00	206.28	200.80	203.89
4373	NASDAQ	ALNY	Tue, Oct 12, 2021	206.38	206.51	202.49	203.44
4372	NASDAQ	ALNY	Mon, Oct 11, 2021	203.87	206.23	202.48	204.53
4371	NASDAQ	ALNY	Fri, Oct 8, 2021	203.45	206.84	202.07	203.70
4370	NASDAQ	ALNY	Thu, Oct 7, 2021	201.83	204.94	198.85	202.91
4369	NASDAQ	ALNY	Wed, Oct 6, 2021	196.04	201.49	196.04	201.08
4368	NASDAQ	ALNY	Tue, Oct 5, 2021	195.34	199.69	195.25	198.35
4367	NASDAQ	ALNY	Mon, Oct 4, 2021	195.00	198.05	193.01	195.02
4366	NASDAQ	ALNY	Fri, Oct 1, 2021	188.42	193.89	186.55	192.68
4365	NASDAQ	ALNY	Thu, Sep 30, 2021	177.84	191.41	177.84	188.81
4364	NASDAQ	ALNY	Wed, Sep 29, 2021	178.53	182.66	177.00	177.45
4363	NASDAQ	ALNY	Tue, Sep 28, 2021	180.27	184.27	174.39	177.08
4362	NASDAQ	ALNY	Mon, Sep 27, 2021	187.13	194.47	181.40	193.85
4361	NASDAQ	ALNY	Fri, Sep 24, 2021	185.90	189.08	185.40	187.40
4360	NASDAQ	ALNY	Thu, Sep 23, 2021	183.49	187.75	180.65	186.95
4359	NASDAQ	ALNY	Wed, Sep 22, 2021	185.21	185.42	181.26	182.21
4358	NASDAQ	ALNY	Tue, Sep 21, 2021	184.54	187.10	183.69	184.15
4357	NASDAQ	ALNY	Mon, Sep 20, 2021	187.97	188.16	181.96	183.46
4356	NASDAQ	ALNY	Fri, Sep 17, 2021	190.43	191.85	185.41	190.34
4355	NASDAQ	ALNY	Thu, Sep 16, 2021	189.10	191.86	185.97	190.20
4354	NASDAQ	ALNY	Wed, Sep 15, 2021	187.47	190.00	186.24	187.48
4353	NASDAQ	ALNY	Tue, Sep 14, 2021	185.32	189.87	184.71	187.97
4352	NASDAQ	ALNY	Mon, Sep 13, 2021	190.55	190.55	183.00	185.79
4351	NASDAQ	ALNY	Fri, Sep 10, 2021	190.42	192.44	188.43	189.55
4350	NASDAQ	ALNY	Thu, Sep 9, 2021	187.00	190.16	186.91	189.60
4349	NASDAQ	ALNY	Wed, Sep 8, 2021	186.65	188.88	184.21	186.31
4348	NASDAQ	ALNY	Tue, Sep 7, 2021	197.68	197.68	188.01	188.27
4347	NASDAQ	ALNY	Fri, Sep 3, 2021	199.67	200.42	197.36	197.46
4346	NASDAQ	ALNY	Thu, Sep 2, 2021	198.99	202.77	197.03	200.18
4345	NASDAQ	ALNY	Wed, Sep 1, 2021	200.72	201.68	196.56	197.04
4344	NASDAQ	ALNY	Tue, Aug 31, 2021	204.45	205.69	200.33	201.43
4343	NASDAQ	ALNY	Mon, Aug 30, 2021	204.80	208.32	203.11	203.51
4342	NASDAQ	ALNY	Fri, Aug 27, 2021	202.09	208.55	201.96	203.93
4341	NASDAQ	ALNY	Thu, Aug 26, 2021	205.07	207.25	202.38	202.39
4340	NASDAQ	ALNY	Wed, Aug 25, 2021	201.18	205.39	198.70	204.92
4339	NASDAQ	ALNY	Tue, Aug 24, 2021	199.01	202.58	196.08	201.90
4338	NASDAQ	ALNY	Mon, Aug 23, 2021	198.72	201.49	196.60	198.40
4337	NASDAQ	ALNY	Fri, Aug 20, 2021	198.43	201.32	196.12	197.78
4336	NASDAQ	ALNY	Thu, Aug 19, 2021	196.44	201.00	195.00	196.99
4335	NASDAQ	ALNY	Wed, Aug 18, 2021	201.77	201.77	197.51	197.53
4334	NASDAQ	ALNY	Tue, Aug 17, 2021	195.71	202.34	193.85	200.25
4333	NASDAQ	ALNY	Mon, Aug 16, 2021	196.30	198.71	193.35	196.78
4332	NASDAQ	ALNY	Fri, Aug 13, 2021	199.51	202.26	195.53	196.54
4331	NASDAQ	ALNY	Thu, Aug 12, 2021	203.50	204.91	195.00	200.92
4330	NASDAQ	ALNY	Wed, Aug 11, 2021	206.90	209.73	200.87	202.85
4329	NASDAQ	ALNY	Tue, Aug 10, 2021	201.96	208.95	198.96	207.73
4328	NASDAQ	ALNY	Mon, Aug 9, 2021	193.55	201.65	192.99	200.25
4327	NASDAQ	ALNY	Fri, Aug 6, 2021	192.88	199.91	191.30	195.23
4326	NASDAQ	ALNY	Thu, Aug 5, 2021	183.80	194.28	183.32	193.90
4325	NASDAQ	ALNY	Wed, Aug 4, 2021	177.24	186.48	175.70	183.44
4324	NASDAQ	ALNY	Tue, Aug 3, 2021	179.14	180.00	174.15	178.81
4323	NASDAQ	ALNY	Mon, Aug 2, 2021	178.30	179.97	175.86	177.96
4322	NASDAQ	ALNY	Fri, Jul 30, 2021	180.42	181.62	178.20	178.94
4321	NASDAQ	ALNY	Thu, Jul 29, 2021	182.08	184.45	180.50	181.83
4320	NASDAQ	ALNY	Wed, Jul 28, 2021	176.72	182.44	174.55	182.10
4319	NASDAQ	ALNY	Tue, Jul 27, 2021	176.87	177.91	172.81	176.59
4318	NASDAQ	ALNY	Mon, Jul 26, 2021	182.13	182.93	178.09	178.11
4317	NASDAQ	ALNY	Fri, Jul 23, 2021	182.00	183.47	180.09	182.41
4316	NASDAQ	ALNY	Thu, Jul 22, 2021	180.09	182.53	178.22	181.81
4315	NASDAQ	ALNY	Wed, Jul 21, 2021	184.00	184.00	178.31	180.09
4314	NASDAQ	ALNY	Tue, Jul 20, 2021	176.29	184.83	174.73	183.17
4313	NASDAQ	ALNY	Mon, Jul 19, 2021	177.52	177.53	172.28	175.31
4312	NASDAQ	ALNY	Fri, Jul 16, 2021	173.02	177.97	171.78	177.54
4311	NASDAQ	ALNY	Thu, Jul 15, 2021	170.07	172.36	168.06	171.95
4310	NASDAQ	ALNY	Wed, Jul 14, 2021	175.63	176.95	169.10	170.34
4309	NASDAQ	ALNY	Tue, Jul 13, 2021	176.03	178.68	174.67	175.63
4308	NASDAQ	ALNY	Mon, Jul 12, 2021	177.00	180.24	176.36	177.03
4307	NASDAQ	ALNY	Fri, Jul 9, 2021	173.43	177.60	171.65	176.74
4306	NASDAQ	ALNY	Thu, Jul 8, 2021	170.16	172.75	169.00	172.50
4305	NASDAQ	ALNY	Wed, Jul 7, 2021	175.82	176.00	170.22	172.59
4304	NASDAQ	ALNY	Tue, Jul 6, 2021	172.26	175.41	168.68	174.38
4303	NASDAQ	ALNY	Fri, Jul 2, 2021	169.49	172.14	167.01	171.43
4302	NASDAQ	ALNY	Thu, Jul 1, 2021	169.70	170.06	166.16	169.75
4301	NASDAQ	ALNY	Wed, Jun 30, 2021	165.41	173.91	163.29	169.52
4300	NASDAQ	ALNY	Tue, Jun 29, 2021	166.90	167.16	164.51	165.87
4299	NASDAQ	ALNY	Mon, Jun 28, 2021	155.14	168.34	154.02	166.20
4298	NASDAQ	ALNY	Fri, Jun 25, 2021	174.13	176.75	172.65	175.39
4297	NASDAQ	ALNY	Thu, Jun 24, 2021	176.31	176.97	172.86	173.68
4296	NASDAQ	ALNY	Wed, Jun 23, 2021	171.82	175.76	171.82	174.63
4295	NASDAQ	ALNY	Tue, Jun 22, 2021	171.40	173.13	168.51	172.95
4294	NASDAQ	ALNY	Mon, Jun 21, 2021	175.86	175.86	169.70	171.26
4293	NASDAQ	ALNY	Fri, Jun 18, 2021	171.08	177.53	169.97	176.89
4292	NASDAQ	ALNY	Thu, Jun 17, 2021	167.92	172.53	167.92	172.25
4291	NASDAQ	ALNY	Wed, Jun 16, 2021	166.45	168.37	164.94	168.30
4290	NASDAQ	ALNY	Tue, Jun 15, 2021	166.50	168.78	165.49	166.50
4289	NASDAQ	ALNY	Mon, Jun 14, 2021	165.42	167.37	164.05	166.66
4288	NASDAQ	ALNY	Fri, Jun 11, 2021	161.76	165.33	161.76	165.02
4287	NASDAQ	ALNY	Thu, Jun 10, 2021	158.01	163.29	156.85	163.26
4286	NASDAQ	ALNY	Wed, Jun 9, 2021	152.25	157.50	151.31	157.41
4285	NASDAQ	ALNY	Tue, Jun 8, 2021	152.00	153.25	149.98	151.08
4284	NASDAQ	ALNY	Mon, Jun 7, 2021	145.88	150.85	144.45	150.46
4283	NASDAQ	ALNY	Fri, Jun 4, 2021	147.43	148.00	144.02	145.60
4282	NASDAQ	ALNY	Thu, Jun 3, 2021	141.82	148.59	140.39	147.29
4281	NASDAQ	ALNY	Wed, Jun 2, 2021	143.86	145.24	142.16	142.85
4280	NASDAQ	ALNY	Tue, Jun 1, 2021	142.23	145.15	141.11	144.28
4279	NASDAQ	ALNY	Fri, May 28, 2021	140.95	144.72	139.85	141.99
4278	NASDAQ	ALNY	Thu, May 27, 2021	139.59	142.25	136.85	140.23
4277	NASDAQ	ALNY	Wed, May 26, 2021	140.74	141.54	138.28	138.80
4276	NASDAQ	ALNY	Tue, May 25, 2021	139.35	140.39	138.05	139.40
4275	NASDAQ	ALNY	Mon, May 24, 2021	141.34	141.56	138.14	138.28
4274	NASDAQ	ALNY	Fri, May 21, 2021	140.63	142.05	138.98	140.06
4273	NASDAQ	ALNY	Thu, May 20, 2021	135.25	140.68	132.46	140.10
4272	NASDAQ	ALNY	Wed, May 19, 2021	133.24	137.24	133.02	134.93
4271	NASDAQ	ALNY	Tue, May 18, 2021	135.39	138.44	134.23	135.15
4270	NASDAQ	ALNY	Mon, May 17, 2021	135.21	136.69	134.06	135.89
4269	NASDAQ	ALNY	Fri, May 14, 2021	133.68	137.65	131.58	135.70
4268	NASDAQ	ALNY	Thu, May 13, 2021	134.29	134.92	127.72	132.92
4267	NASDAQ	ALNY	Wed, May 12, 2021	131.27	135.24	131.07	133.36
4266	NASDAQ	ALNY	Tue, May 11, 2021	126.45	133.36	125.08	132.41
4265	NASDAQ	ALNY	Mon, May 10, 2021	131.28	131.28	127.22	128.63
4264	NASDAQ	ALNY	Fri, May 7, 2021	133.44	135.49	130.76	131.30
4263	NASDAQ	ALNY	Thu, May 6, 2021	132.00	134.00	128.71	132.10
4262	NASDAQ	ALNY	Wed, May 5, 2021	131.64	133.29	129.14	132.67
4261	NASDAQ	ALNY	Tue, May 4, 2021	134.64	135.69	130.46	131.57
4260	NASDAQ	ALNY	Mon, May 3, 2021	140.48	140.61	134.23	135.34
4259	NASDAQ	ALNY	Fri, Apr 30, 2021	139.11	144.45	139.11	140.64
4258	NASDAQ	ALNY	Thu, Apr 29, 2021	145.00	147.98	137.52	139.69
4257	NASDAQ	ALNY	Wed, Apr 28, 2021	140.99	144.99	139.07	143.53
4256	NASDAQ	ALNY	Tue, Apr 27, 2021	142.14	144.06	140.75	141.30
4255	NASDAQ	ALNY	Mon, Apr 26, 2021	137.78	143.35	135.97	142.90
4254	NASDAQ	ALNY	Fri, Apr 23, 2021	138.59	140.47	135.62	136.72
4253	NASDAQ	ALNY	Thu, Apr 22, 2021	136.45	140.41	134.67	137.77
4252	NASDAQ	ALNY	Wed, Apr 21, 2021	136.94	138.48	134.12	137.53
4251	NASDAQ	ALNY	Tue, Apr 20, 2021	131.75	136.91	131.75	136.03
4250	NASDAQ	ALNY	Mon, Apr 19, 2021	138.34	140.82	136.09	137.40
4249	NASDAQ	ALNY	Fri, Apr 16, 2021	139.59	140.06	137.39	138.88
4248	NASDAQ	ALNY	Thu, Apr 15, 2021	139.76	142.71	138.73	139.02
4247	NASDAQ	ALNY	Wed, Apr 14, 2021	137.40	140.37	136.18	138.31
4246	NASDAQ	ALNY	Tue, Apr 13, 2021	136.01	137.00	133.12	136.23
4245	NASDAQ	ALNY	Mon, Apr 12, 2021	137.08	137.87	134.09	135.03
4244	NASDAQ	ALNY	Fri, Apr 9, 2021	141.94	142.31	137.10	138.23
4243	NASDAQ	ALNY	Thu, Apr 8, 2021	143.21	144.54	141.10	142.50
4242	NASDAQ	ALNY	Wed, Apr 7, 2021	141.36	143.04	140.02	140.67
4241	NASDAQ	ALNY	Tue, Apr 6, 2021	141.15	143.91	141.02	142.01
4240	NASDAQ	ALNY	Mon, Apr 5, 2021	143.20	144.93	141.17	142.65
4239	NASDAQ	ALNY	Thu, Apr 1, 2021	143.17	145.16	140.49	141.81
4238	NASDAQ	ALNY	Wed, Mar 31, 2021	137.30	142.28	136.56	141.19
4237	NASDAQ	ALNY	Tue, Mar 30, 2021	132.66	137.56	130.53	135.13
4236	NASDAQ	ALNY	Mon, Mar 29, 2021	135.95	136.73	133.61	133.80
4235	NASDAQ	ALNY	Fri, Mar 26, 2021	134.48	136.39	133.02	136.25
4234	NASDAQ	ALNY	Thu, Mar 25, 2021	133.37	135.74	130.28	135.24
4233	NASDAQ	ALNY	Wed, Mar 24, 2021	139.33	140.54	134.01	134.63
4232	NASDAQ	ALNY	Tue, Mar 23, 2021	143.38	143.64	137.80	138.66
4231	NASDAQ	ALNY	Mon, Mar 22, 2021	143.57	146.87	140.70	144.15
4230	NASDAQ	ALNY	Fri, Mar 19, 2021	141.43	144.62	138.88	144.16
4229	NASDAQ	ALNY	Thu, Mar 18, 2021	143.15	144.86	139.79	140.04
4228	NASDAQ	ALNY	Wed, Mar 17, 2021	142.34	146.61	141.51	145.15
4227	NASDAQ	ALNY	Tue, Mar 16, 2021	147.34	148.54	142.07	143.78
4226	NASDAQ	ALNY	Mon, Mar 15, 2021	142.00	146.25	141.15	146.12
4225	NASDAQ	ALNY	Fri, Mar 12, 2021	140.69	142.49	137.07	142.20
4224	NASDAQ	ALNY	Thu, Mar 11, 2021	138.21	143.70	136.49	142.98
4223	NASDAQ	ALNY	Wed, Mar 10, 2021	139.63	139.85	134.12	134.68
4222	NASDAQ	ALNY	Tue, Mar 9, 2021	141.88	143.41	137.60	137.68
4221	NASDAQ	ALNY	Mon, Mar 8, 2021	142.14	144.50	138.29	138.62
4220	NASDAQ	ALNY	Fri, Mar 5, 2021	136.95	143.42	133.09	143.39
4219	NASDAQ	ALNY	Thu, Mar 4, 2021	143.35	144.72	136.89	137.37
4218	NASDAQ	ALNY	Wed, Mar 3, 2021	151.91	152.00	143.54	144.32
4217	NASDAQ	ALNY	Tue, Mar 2, 2021	149.29	153.25	148.07	152.41
4216	NASDAQ	ALNY	Mon, Mar 1, 2021	149.36	151.35	147.95	148.75
4215	NASDAQ	ALNY	Fri, Feb 26, 2021	147.01	149.00	143.91	148.10
4214	NASDAQ	ALNY	Thu, Feb 25, 2021	151.92	154.80	143.43	146.59
4213	NASDAQ	ALNY	Wed, Feb 24, 2021	152.75	155.57	150.83	151.59
4212	NASDAQ	ALNY	Tue, Feb 23, 2021	147.00	154.31	143.34	153.21
4211	NASDAQ	ALNY	Mon, Feb 22, 2021	150.91	153.61	148.00	148.07
4210	NASDAQ	ALNY	Fri, Feb 19, 2021	152.14	155.53	151.33	155.06
4209	NASDAQ	ALNY	Thu, Feb 18, 2021	154.60	156.44	150.17	150.23
4208	NASDAQ	ALNY	Wed, Feb 17, 2021	152.44	157.00	150.07	156.53
4207	NASDAQ	ALNY	Tue, Feb 16, 2021	160.92	160.92	150.51	153.81
4206	NASDAQ	ALNY	Fri, Feb 12, 2021	156.00	162.97	148.57	157.92
4205	NASDAQ	ALNY	Thu, Feb 11, 2021	166.98	168.88	160.23	165.38
4204	NASDAQ	ALNY	Wed, Feb 10, 2021	169.81	172.82	162.14	164.16
4203	NASDAQ	ALNY	Tue, Feb 9, 2021	165.00	169.84	163.87	167.65
4202	NASDAQ	ALNY	Mon, Feb 8, 2021	165.46	169.93	162.25	165.15
4201	NASDAQ	ALNY	Fri, Feb 5, 2021	158.42	167.70	158.42	165.11
4200	NASDAQ	ALNY	Thu, Feb 4, 2021	152.80	162.00	152.36	157.91
4199	NASDAQ	ALNY	Wed, Feb 3, 2021	154.09	157.27	149.99	151.25
4198	NASDAQ	ALNY	Tue, Feb 2, 2021	149.92	154.15	148.32	154.05
4197	NASDAQ	ALNY	Mon, Feb 1, 2021	154.65	156.62	146.90	149.25
4196	NASDAQ	ALNY	Fri, Jan 29, 2021	154.63	156.67	148.31	150.48
4195	NASDAQ	ALNY	Thu, Jan 28, 2021	157.50	157.50	149.63	154.74
4194	NASDAQ	ALNY	Wed, Jan 27, 2021	168.58	168.89	152.51	155.39
4193	NASDAQ	ALNY	Tue, Jan 26, 2021	174.15	178.41	169.16	170.02
4192	NASDAQ	ALNY	Mon, Jan 25, 2021	170.43	176.78	168.15	175.69
4191	NASDAQ	ALNY	Fri, Jan 22, 2021	165.78	173.20	163.90	172.38
4190	NASDAQ	ALNY	Thu, Jan 21, 2021	172.54	172.61	166.35	166.75
4189	NASDAQ	ALNY	Wed, Jan 20, 2021	169.65	173.00	167.01	170.97
4188	NASDAQ	ALNY	Tue, Jan 19, 2021	167.88	171.00	167.02	168.41
4187	NASDAQ	ALNY	Fri, Jan 15, 2021	165.35	171.01	165.35	166.36
4186	NASDAQ	ALNY	Thu, Jan 14, 2021	169.78	169.78	164.02	165.07
4185	NASDAQ	ALNY	Wed, Jan 13, 2021	165.65	175.41	163.95	170.93
4184	NASDAQ	ALNY	Tue, Jan 12, 2021	156.03	165.91	156.03	165.65
4183	NASDAQ	ALNY	Mon, Jan 11, 2021	148.56	157.39	146.42	156.63
4182	NASDAQ	ALNY	Fri, Jan 8, 2021	138.73	147.00	137.72	146.66
4181	NASDAQ	ALNY	Thu, Jan 7, 2021	133.62	140.00	132.03	139.40
4180	NASDAQ	ALNY	Wed, Jan 6, 2021	126.33	128.13	125.38	126.83
4179	NASDAQ	ALNY	Tue, Jan 5, 2021	125.56	127.70	124.00	127.45
4178	NASDAQ	ALNY	Mon, Jan 4, 2021	130.69	132.78	126.94	128.10
4177	NASDAQ	ALNY	Thu, Dec 31, 2020	131.33	132.42	127.69	129.97
4176	NASDAQ	ALNY	Wed, Dec 30, 2020	131.90	134.16	129.17	131.04
4175	NASDAQ	ALNY	Tue, Dec 29, 2020	134.56	136.91	130.00	130.56
4174	NASDAQ	ALNY	Mon, Dec 28, 2020	138.60	140.00	133.67	134.08
4173	NASDAQ	ALNY	Thu, Dec 24, 2020	138.62	140.11	136.80	137.56
4172	NASDAQ	ALNY	Wed, Dec 23, 2020	138.30	140.01	135.47	138.62
4171	NASDAQ	ALNY	Tue, Dec 22, 2020	139.44	142.35	137.57	138.31
4170	NASDAQ	ALNY	Mon, Dec 21, 2020	137.12	140.79	136.83	139.43
4169	NASDAQ	ALNY	Fri, Dec 18, 2020	140.00	142.61	136.88	142.39
4168	NASDAQ	ALNY	Thu, Dec 17, 2020	139.93	139.93	136.42	138.65
4167	NASDAQ	ALNY	Wed, Dec 16, 2020	136.05	139.49	134.71	138.32
4166	NASDAQ	ALNY	Tue, Dec 15, 2020	134.07	136.64	133.08	135.70
4165	NASDAQ	ALNY	Mon, Dec 14, 2020	131.63	135.37	131.01	132.69
4164	NASDAQ	ALNY	Fri, Dec 11, 2020	126.42	130.40	126.26	129.65
4163	NASDAQ	ALNY	Thu, Dec 10, 2020	124.04	127.30	123.47	126.05
4162	NASDAQ	ALNY	Wed, Dec 9, 2020	127.51	127.59	121.98	124.04
4161	NASDAQ	ALNY	Tue, Dec 8, 2020	127.07	128.21	125.35	128.05
4160	NASDAQ	ALNY	Mon, Dec 7, 2020	129.74	130.67	126.00	126.81
4159	NASDAQ	ALNY	Fri, Dec 4, 2020	130.62	132.07	127.25	129.56
4158	NASDAQ	ALNY	Thu, Dec 3, 2020	130.00	132.87	129.68	131.17
4157	NASDAQ	ALNY	Wed, Dec 2, 2020	131.92	131.92	127.70	129.47
4156	NASDAQ	ALNY	Tue, Dec 1, 2020	130.78	134.45	130.65	132.27
4155	NASDAQ	ALNY	Mon, Nov 30, 2020	130.31	132.26	129.04	129.91
4154	NASDAQ	ALNY	Fri, Nov 27, 2020	125.88	130.21	125.64	129.86
4153	NASDAQ	ALNY	Wed, Nov 25, 2020	127.43	128.00	123.68	125.45
4152	NASDAQ	ALNY	Tue, Nov 24, 2020	125.69	128.00	123.03	125.66
4151	NASDAQ	ALNY	Mon, Nov 23, 2020	125.00	125.50	120.83	123.02
4150	NASDAQ	ALNY	Fri, Nov 20, 2020	123.82	125.31	122.92	124.70
4149	NASDAQ	ALNY	Thu, Nov 19, 2020	126.62	126.62	122.66	123.81
4148	NASDAQ	ALNY	Wed, Nov 18, 2020	130.00	130.23	125.04	125.45
4147	NASDAQ	ALNY	Tue, Nov 17, 2020	130.92	131.04	127.72	129.30
4146	NASDAQ	ALNY	Mon, Nov 16, 2020	136.01	136.01	128.51	131.05
4145	NASDAQ	ALNY	Fri, Nov 13, 2020	133.35	136.67	132.62	135.51
4144	NASDAQ	ALNY	Thu, Nov 12, 2020	129.74	133.80	129.74	132.44
4143	NASDAQ	ALNY	Wed, Nov 11, 2020	126.62	130.69	123.15	129.09
4142	NASDAQ	ALNY	Tue, Nov 10, 2020	127.20	127.64	124.58	125.05
4141	NASDAQ	ALNY	Mon, Nov 9, 2020	133.62	134.67	126.66	127.48
4140	NASDAQ	ALNY	Fri, Nov 6, 2020	136.03	137.84	126.23	130.73
4139	NASDAQ	ALNY	Thu, Nov 5, 2020	143.56	144.63	136.33	137.86
4138	NASDAQ	ALNY	Wed, Nov 4, 2020	133.42	140.84	132.47	139.49
4137	NASDAQ	ALNY	Tue, Nov 3, 2020	125.00	130.43	125.00	129.05
4136	NASDAQ	ALNY	Mon, Nov 2, 2020	124.36	126.23	122.00	124.91
4135	NASDAQ	ALNY	Fri, Oct 30, 2020	122.80	124.60	119.29	122.97
4134	NASDAQ	ALNY	Thu, Oct 29, 2020	124.93	125.38	121.56	123.32
4133	NASDAQ	ALNY	Wed, Oct 28, 2020	125.59	126.85	123.24	124.88
4132	NASDAQ	ALNY	Tue, Oct 27, 2020	128.52	130.88	126.07	126.82
4131	NASDAQ	ALNY	Mon, Oct 26, 2020	130.08	132.00	126.71	128.67
4130	NASDAQ	ALNY	Fri, Oct 23, 2020	134.75	134.75	130.72	131.84
4129	NASDAQ	ALNY	Thu, Oct 22, 2020	136.49	140.66	133.77	134.30
4128	NASDAQ	ALNY	Wed, Oct 21, 2020	141.36	143.41	135.93	136.48
4127	NASDAQ	ALNY	Tue, Oct 20, 2020	141.92	143.51	140.41	141.45
4126	NASDAQ	ALNY	Mon, Oct 19, 2020	144.94	145.40	139.53	140.64
4125	NASDAQ	ALNY	Fri, Oct 16, 2020	144.12	148.07	144.12	145.40
4124	NASDAQ	ALNY	Thu, Oct 15, 2020	142.52	145.72	141.30	143.94
4123	NASDAQ	ALNY	Wed, Oct 14, 2020	147.36	147.99	143.86	143.91
4122	NASDAQ	ALNY	Tue, Oct 13, 2020	147.00	148.74	144.76	146.66
4121	NASDAQ	ALNY	Mon, Oct 12, 2020	148.00	148.05	145.09	147.00
4120	NASDAQ	ALNY	Fri, Oct 9, 2020	145.86	147.98	145.19	147.00
4119	NASDAQ	ALNY	Thu, Oct 8, 2020	146.80	147.76	144.81	146.04
4118	NASDAQ	ALNY	Wed, Oct 7, 2020	144.03	146.50	142.58	145.40
4117	NASDAQ	ALNY	Tue, Oct 6, 2020	142.01	146.77	142.01	143.26
4116	NASDAQ	ALNY	Mon, Oct 5, 2020	136.29	142.27	136.29	142.00
4115	NASDAQ	ALNY	Fri, Oct 2, 2020	141.84	143.72	135.24	135.68
4114	NASDAQ	ALNY	Thu, Oct 1, 2020	146.70	148.76	143.30	143.74
4113	NASDAQ	ALNY	Wed, Sep 30, 2020	144.17	147.00	142.37	145.60
4112	NASDAQ	ALNY	Tue, Sep 29, 2020	140.00	145.25	138.66	145.01
4111	NASDAQ	ALNY	Mon, Sep 28, 2020	139.16	140.00	137.17	139.81
4110	NASDAQ	ALNY	Fri, Sep 25, 2020	134.13	138.80	132.37	138.31
4109	NASDAQ	ALNY	Thu, Sep 24, 2020	132.87	134.20	130.80	133.34
4108	NASDAQ	ALNY	Wed, Sep 23, 2020	133.91	136.07	132.21	134.50
4107	NASDAQ	ALNY	Tue, Sep 22, 2020	130.73	134.18	129.11	133.64
4106	NASDAQ	ALNY	Mon, Sep 21, 2020	131.82	137.15	129.60	130.92
4105	NASDAQ	ALNY	Fri, Sep 18, 2020	131.67	133.30	128.18	132.26
4104	NASDAQ	ALNY	Thu, Sep 17, 2020	130.41	132.96	129.52	131.02
4103	NASDAQ	ALNY	Wed, Sep 16, 2020	130.41	132.85	129.70	131.28
4102	NASDAQ	ALNY	Tue, Sep 15, 2020	131.88	132.64	130.09	130.51
4101	NASDAQ	ALNY	Mon, Sep 14, 2020	125.00	131.18	124.06	131.00
4100	NASDAQ	ALNY	Fri, Sep 11, 2020	122.62	123.50	120.24	122.44
4099	NASDAQ	ALNY	Thu, Sep 10, 2020	122.29	124.96	121.19	121.19
4098	NASDAQ	ALNY	Wed, Sep 9, 2020	124.10	124.90	121.81	123.06
4097	NASDAQ	ALNY	Tue, Sep 8, 2020	122.03	125.17	120.81	122.99
4096	NASDAQ	ALNY	Fri, Sep 4, 2020	126.18	126.18	119.67	122.83
4095	NASDAQ	ALNY	Thu, Sep 3, 2020	129.75	131.63	124.67	125.19
4094	NASDAQ	ALNY	Wed, Sep 2, 2020	131.46	131.46	128.42	130.66
4093	NASDAQ	ALNY	Tue, Sep 1, 2020	133.31	133.31	129.04	130.41
4092	NASDAQ	ALNY	Mon, Aug 31, 2020	131.92	134.87	131.92	132.64
4091	NASDAQ	ALNY	Fri, Aug 28, 2020	132.42	133.53	130.60	131.41
4090	NASDAQ	ALNY	Thu, Aug 27, 2020	134.43	137.19	132.55	133.05
4089	NASDAQ	ALNY	Wed, Aug 26, 2020	133.73	134.45	132.05	133.05
4088	NASDAQ	ALNY	Tue, Aug 25, 2020	130.65	135.07	128.27	134.09
4087	NASDAQ	ALNY	Mon, Aug 24, 2020	136.62	138.58	131.04	131.75
4086	NASDAQ	ALNY	Fri, Aug 21, 2020	137.42	137.67	134.28	136.60
4085	NASDAQ	ALNY	Thu, Aug 20, 2020	136.17	137.37	134.37	136.36
4084	NASDAQ	ALNY	Wed, Aug 19, 2020	140.26	140.90	136.61	137.22
4083	NASDAQ	ALNY	Tue, Aug 18, 2020	140.35	140.94	138.83	139.92
4082	NASDAQ	ALNY	Mon, Aug 17, 2020	137.79	143.60	137.00	140.70
4081	NASDAQ	ALNY	Fri, Aug 14, 2020	137.05	137.83	134.48	136.14
4080	NASDAQ	ALNY	Thu, Aug 13, 2020	138.11	141.40	136.78	137.43
4079	NASDAQ	ALNY	Wed, Aug 12, 2020	136.32	139.40	135.02	136.69
4078	NASDAQ	ALNY	Tue, Aug 11, 2020	136.66	139.96	133.40	136.61
4077	NASDAQ	ALNY	Mon, Aug 10, 2020	143.50	143.74	137.22	138.57
4076	NASDAQ	ALNY	Fri, Aug 7, 2020	145.26	147.08	142.18	143.53
4075	NASDAQ	ALNY	Thu, Aug 6, 2020	148.64	149.21	141.50	144.12
4074	NASDAQ	ALNY	Wed, Aug 5, 2020	153.13	153.94	146.77	150.44
4073	NASDAQ	ALNY	Tue, Aug 4, 2020	152.32	154.16	150.56	152.76
4072	NASDAQ	ALNY	Mon, Aug 3, 2020	146.79	153.01	145.58	152.30
4071	NASDAQ	ALNY	Fri, Jul 31, 2020	151.34	151.42	143.61	145.76
4070	NASDAQ	ALNY	Thu, Jul 30, 2020	148.52	152.95	148.52	151.11
4069	NASDAQ	ALNY	Wed, Jul 29, 2020	155.67	156.54	150.37	150.56
4068	NASDAQ	ALNY	Tue, Jul 28, 2020	157.06	158.07	153.54	154.33
4067	NASDAQ	ALNY	Mon, Jul 27, 2020	155.68	158.05	151.54	157.51
4066	NASDAQ	ALNY	Fri, Jul 24, 2020	152.41	153.47	148.59	153.10
4065	NASDAQ	ALNY	Thu, Jul 23, 2020	159.07	161.48	154.13	154.61
4064	NASDAQ	ALNY	Wed, Jul 22, 2020	158.42	159.15	155.55	157.98
4063	NASDAQ	ALNY	Tue, Jul 21, 2020	165.02	166.48	157.34	158.03
4062	NASDAQ	ALNY	Mon, Jul 20, 2020	164.67	167.33	160.17	165.49
4061	NASDAQ	ALNY	Fri, Jul 17, 2020	157.36	161.07	155.94	158.36
4060	NASDAQ	ALNY	Thu, Jul 16, 2020	157.54	157.83	153.99	156.03
4059	NASDAQ	ALNY	Wed, Jul 15, 2020	157.49	159.27	155.73	158.02
4058	NASDAQ	ALNY	Tue, Jul 14, 2020	152.74	157.60	149.85	157.23
4057	NASDAQ	ALNY	Mon, Jul 13, 2020	162.66	162.89	152.01	152.74
4056	NASDAQ	ALNY	Fri, Jul 10, 2020	157.50	162.33	157.30	162.25
4055	NASDAQ	ALNY	Thu, Jul 9, 2020	161.00	161.00	155.69	159.03
4054	NASDAQ	ALNY	Wed, Jul 8, 2020	159.62	162.57	156.99	160.42
4053	NASDAQ	ALNY	Tue, Jul 7, 2020	153.52	164.09	153.52	160.00
4052	NASDAQ	ALNY	Mon, Jul 6, 2020	149.96	154.68	149.37	152.43
4051	NASDAQ	ALNY	Thu, Jul 2, 2020	148.87	151.08	146.48	149.87
4050	NASDAQ	ALNY	Wed, Jul 1, 2020	148.53	151.39	147.56	148.77
4049	NASDAQ	ALNY	Tue, Jun 30, 2020	148.14	151.74	146.09	148.11
4048	NASDAQ	ALNY	Mon, Jun 29, 2020	152.27	152.27	145.36	147.91
4047	NASDAQ	ALNY	Fri, Jun 26, 2020	156.26	158.37	150.03	151.90
4046	NASDAQ	ALNY	Thu, Jun 25, 2020	151.25	156.44	150.39	156.44
4045	NASDAQ	ALNY	Wed, Jun 24, 2020	151.99	153.81	148.58	151.76
4044	NASDAQ	ALNY	Tue, Jun 23, 2020	153.51	156.98	151.26	151.83
4043	NASDAQ	ALNY	Mon, Jun 22, 2020	149.96	153.68	147.57	153.00
4042	NASDAQ	ALNY	Fri, Jun 19, 2020	143.70	150.71	143.10	150.71
4041	NASDAQ	ALNY	Thu, Jun 18, 2020	136.94	142.29	136.94	141.99
4040	NASDAQ	ALNY	Wed, Jun 17, 2020	132.88	138.26	132.88	136.67
4039	NASDAQ	ALNY	Tue, Jun 16, 2020	130.15	132.52	128.32	132.26
4038	NASDAQ	ALNY	Mon, Jun 15, 2020	123.17	130.04	120.82	128.38
4037	NASDAQ	ALNY	Fri, Jun 12, 2020	127.41	127.99	120.05	125.39
4036	NASDAQ	ALNY	Thu, Jun 11, 2020	128.16	130.92	125.00	125.91
4035	NASDAQ	ALNY	Wed, Jun 10, 2020	130.55	132.57	127.67	129.71
4034	NASDAQ	ALNY	Tue, Jun 9, 2020	130.17	132.27	128.32	129.79
4033	NASDAQ	ALNY	Mon, Jun 8, 2020	128.50	131.14	123.98	130.44
4032	NASDAQ	ALNY	Fri, Jun 5, 2020	131.01	132.60	127.34	127.59
4031	NASDAQ	ALNY	Thu, Jun 4, 2020	137.06	139.03	131.11	131.90
4030	NASDAQ	ALNY	Wed, Jun 3, 2020	138.81	138.81	134.02	137.25
4029	NASDAQ	ALNY	Tue, Jun 2, 2020	133.64	139.19	130.68	138.82
4028	NASDAQ	ALNY	Mon, Jun 1, 2020	135.12	136.63	131.33	133.57
4027	NASDAQ	ALNY	Fri, May 29, 2020	134.59	135.32	129.56	135.27
4026	NASDAQ	ALNY	Thu, May 28, 2020	135.26	136.14	132.47	133.10
4025	NASDAQ	ALNY	Wed, May 27, 2020	134.14	134.14	126.24	133.35
4024	NASDAQ	ALNY	Tue, May 26, 2020	141.06	144.50	135.80	136.43
4023	NASDAQ	ALNY	Fri, May 22, 2020	141.61	142.35	138.21	140.52
4022	NASDAQ	ALNY	Thu, May 21, 2020	142.78	144.22	140.44	141.86
4021	NASDAQ	ALNY	Wed, May 20, 2020	143.78	145.08	141.27	143.45
4020	NASDAQ	ALNY	Tue, May 19, 2020	145.24	146.77	142.18	142.41
4019	NASDAQ	ALNY	Mon, May 18, 2020	143.64	145.82	141.29	144.87
4018	NASDAQ	ALNY	Fri, May 15, 2020	136.52	139.60	135.31	139.28
4017	NASDAQ	ALNY	Thu, May 14, 2020	134.63	138.00	133.42	136.20
4016	NASDAQ	ALNY	Wed, May 13, 2020	144.96	146.54	137.94	139.46
4015	NASDAQ	ALNY	Tue, May 12, 2020	143.18	149.24	140.04	144.19
4014	NASDAQ	ALNY	Mon, May 11, 2020	136.71	144.20	135.42	142.43
4013	NASDAQ	ALNY	Fri, May 8, 2020	142.58	143.12	135.86	136.13
4012	NASDAQ	ALNY	Thu, May 7, 2020	144.14	145.71	139.78	141.45
4011	NASDAQ	ALNY	Wed, May 6, 2020	141.24	151.84	137.49	145.27
4010	NASDAQ	ALNY	Tue, May 5, 2020	137.53	143.18	137.05	141.23
4009	NASDAQ	ALNY	Mon, May 4, 2020	130.54	136.77	129.02	136.63
4008	NASDAQ	ALNY	Fri, May 1, 2020	130.45	131.37	124.95	128.97
4007	NASDAQ	ALNY	Thu, Apr 30, 2020	136.27	138.33	131.57	131.70
4006	NASDAQ	ALNY	Wed, Apr 29, 2020	140.01	141.76	132.91	135.81
4005	NASDAQ	ALNY	Tue, Apr 28, 2020	142.43	142.89	136.64	137.50
4004	NASDAQ	ALNY	Mon, Apr 27, 2020	147.28	147.41	142.27	142.70
4003	NASDAQ	ALNY	Fri, Apr 24, 2020	143.75	147.00	141.80	145.63
4002	NASDAQ	ALNY	Thu, Apr 23, 2020	139.82	144.41	139.82	141.64
4001	NASDAQ	ALNY	Wed, Apr 22, 2020	140.00	141.74	137.72	140.11
4000	NASDAQ	ALNY	Tue, Apr 21, 2020	144.50	146.56	135.17	137.85
3999	NASDAQ	ALNY	Mon, Apr 20, 2020	136.62	146.08	135.49	144.87
3998	NASDAQ	ALNY	Fri, Apr 17, 2020	131.74	138.70	130.25	138.48
3997	NASDAQ	ALNY	Thu, Apr 16, 2020	123.32	128.97	120.25	127.72
3996	NASDAQ	ALNY	Wed, Apr 15, 2020	117.73	124.48	116.94	121.50
3995	NASDAQ	ALNY	Tue, Apr 14, 2020	121.14	124.20	119.67	120.72
3994	NASDAQ	ALNY	Mon, Apr 13, 2020	120.00	120.05	114.30	119.01
3993	NASDAQ	ALNY	Thu, Apr 9, 2020	110.74	117.10	110.74	116.38
3992	NASDAQ	ALNY	Wed, Apr 8, 2020	104.75	114.34	103.65	111.39
3991	NASDAQ	ALNY	Tue, Apr 7, 2020	114.96	116.49	108.99	109.52
3990	NASDAQ	ALNY	Mon, Apr 6, 2020	108.24	112.25	107.67	112.14
3989	NASDAQ	ALNY	Fri, Apr 3, 2020	101.45	105.98	100.02	105.82
3988	NASDAQ	ALNY	Thu, Apr 2, 2020	103.57	108.41	98.01	104.21
3987	NASDAQ	ALNY	Wed, Apr 1, 2020	105.14	109.41	103.69	104.54
3986	NASDAQ	ALNY	Tue, Mar 31, 2020	108.56	111.87	105.90	108.85
3985	NASDAQ	ALNY	Mon, Mar 30, 2020	105.30	109.34	104.49	108.83
3984	NASDAQ	ALNY	Fri, Mar 27, 2020	105.02	106.83	98.62	104.20
3983	NASDAQ	ALNY	Thu, Mar 26, 2020	98.02	108.00	98.02	107.21
3982	NASDAQ	ALNY	Wed, Mar 25, 2020	101.37	102.99	95.50	98.78
3981	NASDAQ	ALNY	Tue, Mar 24, 2020	103.08	104.63	97.14	99.94
3980	NASDAQ	ALNY	Mon, Mar 23, 2020	106.49	106.49	94.75	99.06
3979	NASDAQ	ALNY	Fri, Mar 20, 2020	105.73	112.73	100.16	103.85
3978	NASDAQ	ALNY	Thu, Mar 19, 2020	104.69	115.00	103.05	105.97
3977	NASDAQ	ALNY	Wed, Mar 18, 2020	97.95	104.94	92.60	103.74
3976	NASDAQ	ALNY	Tue, Mar 17, 2020	100.02	108.93	99.03	103.00
3975	NASDAQ	ALNY	Mon, Mar 16, 2020	118.81	134.26	90.55	98.30
3974	NASDAQ	ALNY	Fri, Mar 13, 2020	97.02	102.46	84.97	101.57
3973	NASDAQ	ALNY	Thu, Mar 12, 2020	94.87	100.70	90.00	93.12
3972	NASDAQ	ALNY	Wed, Mar 11, 2020	106.96	107.62	99.92	101.89
3971	NASDAQ	ALNY	Tue, Mar 10, 2020	112.80	114.16	103.95	109.39
3970	NASDAQ	ALNY	Mon, Mar 9, 2020	106.72	111.40	106.08	109.96
3969	NASDAQ	ALNY	Fri, Mar 6, 2020	114.14	115.48	110.35	113.39
3968	NASDAQ	ALNY	Thu, Mar 5, 2020	114.58	118.74	114.58	116.91
3967	NASDAQ	ALNY	Wed, Mar 4, 2020	114.09	118.00	113.44	117.24
3966	NASDAQ	ALNY	Tue, Mar 3, 2020	115.82	116.08	108.96	111.42
3965	NASDAQ	ALNY	Mon, Mar 2, 2020	118.89	119.42	111.01	114.78
3964	NASDAQ	ALNY	Fri, Feb 28, 2020	106.28	118.56	106.28	117.66
3963	NASDAQ	ALNY	Thu, Feb 27, 2020	114.83	117.72	110.53	112.49
3962	NASDAQ	ALNY	Wed, Feb 26, 2020	119.93	120.51	115.57	118.05
3961	NASDAQ	ALNY	Tue, Feb 25, 2020	123.22	124.26	118.14	119.29
3960	NASDAQ	ALNY	Mon, Feb 24, 2020	125.50	125.50	121.56	122.29
3959	NASDAQ	ALNY	Fri, Feb 21, 2020	133.12	133.48	129.75	131.03
3958	NASDAQ	ALNY	Thu, Feb 20, 2020	129.19	133.61	128.00	133.12
3957	NASDAQ	ALNY	Wed, Feb 19, 2020	128.83	131.65	128.65	129.00
3956	NASDAQ	ALNY	Tue, Feb 18, 2020	129.10	130.03	125.17	128.68
3955	NASDAQ	ALNY	Fri, Feb 14, 2020	130.05	130.83	127.41	128.70
3954	NASDAQ	ALNY	Thu, Feb 13, 2020	133.98	134.33	129.85	130.10
3953	NASDAQ	ALNY	Wed, Feb 12, 2020	129.51	134.51	128.70	133.99
3952	NASDAQ	ALNY	Tue, Feb 11, 2020	130.46	133.11	128.63	129.54
3951	NASDAQ	ALNY	Mon, Feb 10, 2020	124.75	133.00	124.27	131.50
3950	NASDAQ	ALNY	Fri, Feb 7, 2020	122.00	128.23	120.26	125.48
3949	NASDAQ	ALNY	Thu, Feb 6, 2020	115.69	125.73	115.69	121.96
3948	NASDAQ	ALNY	Wed, Feb 5, 2020	120.99	123.64	120.67	121.59
3947	NASDAQ	ALNY	Tue, Feb 4, 2020	116.62	120.62	115.96	119.96
3946	NASDAQ	ALNY	Mon, Feb 3, 2020	115.92	117.56	114.24	114.66
3945	NASDAQ	ALNY	Fri, Jan 31, 2020	114.74	116.03	113.51	114.79
3944	NASDAQ	ALNY	Thu, Jan 30, 2020	116.72	118.00	114.56	115.45
3943	NASDAQ	ALNY	Wed, Jan 29, 2020	114.71	119.25	114.32	117.93
3942	NASDAQ	ALNY	Tue, Jan 28, 2020	117.97	118.48	113.84	114.72
3941	NASDAQ	ALNY	Mon, Jan 27, 2020	117.51	120.37	114.91	117.03
3940	NASDAQ	ALNY	Fri, Jan 24, 2020	118.11	120.78	118.01	120.00
3939	NASDAQ	ALNY	Thu, Jan 23, 2020	115.24	118.79	112.73	117.96
3938	NASDAQ	ALNY	Wed, Jan 22, 2020	118.44	120.57	114.68	115.63
3937	NASDAQ	ALNY	Tue, Jan 21, 2020	118.41	121.47	117.10	117.98
3936	NASDAQ	ALNY	Fri, Jan 17, 2020	119.01	119.46	116.16	118.82
3935	NASDAQ	ALNY	Thu, Jan 16, 2020	118.97	119.96	117.48	119.34
3934	NASDAQ	ALNY	Wed, Jan 15, 2020	119.23	122.42	117.35	118.09
3933	NASDAQ	ALNY	Tue, Jan 14, 2020	113.40	118.53	111.53	118.44
3932	NASDAQ	ALNY	Mon, Jan 13, 2020	118.00	118.49	112.48	114.65
3931	NASDAQ	ALNY	Fri, Jan 10, 2020	118.35	120.57	117.66	119.25
3930	NASDAQ	ALNY	Thu, Jan 9, 2020	116.00	120.97	116.00	118.06
3929	NASDAQ	ALNY	Wed, Jan 8, 2020	115.41	116.38	114.65	115.47
3928	NASDAQ	ALNY	Tue, Jan 7, 2020	115.97	117.02	114.56	115.29
3927	NASDAQ	ALNY	Mon, Jan 6, 2020	115.15	116.96	114.10	115.97
3926	NASDAQ	ALNY	Fri, Jan 3, 2020	114.23	116.93	113.85	115.68
3925	NASDAQ	ALNY	Thu, Jan 2, 2020	115.57	117.60	114.01	115.62
3924	NASDAQ	ALNY	Tue, Dec 31, 2019	114.00	116.80	113.50	115.17
3923	NASDAQ	ALNY	Mon, Dec 30, 2019	116.83	117.82	114.05	114.69
3922	NASDAQ	ALNY	Fri, Dec 27, 2019	118.30	118.30	116.11	117.54
3921	NASDAQ	ALNY	Thu, Dec 26, 2019	118.00	118.37	117.06	117.77
3920	NASDAQ	ALNY	Tue, Dec 24, 2019	117.08	117.81	115.96	117.69
3919	NASDAQ	ALNY	Mon, Dec 23, 2019	115.74	118.10	115.00	117.33
3918	NASDAQ	ALNY	Fri, Dec 20, 2019	117.88	117.88	115.00	115.93
3917	NASDAQ	ALNY	Thu, Dec 19, 2019	116.10	118.00	113.63	117.85
3916	NASDAQ	ALNY	Wed, Dec 18, 2019	117.27	117.89	114.77	115.34
3915	NASDAQ	ALNY	Tue, Dec 17, 2019	123.70	125.00	115.45	116.55
3914	NASDAQ	ALNY	Mon, Dec 16, 2019	118.64	122.61	118.41	120.12
3913	NASDAQ	ALNY	Fri, Dec 13, 2019	120.50	121.53	117.05	117.74
3912	NASDAQ	ALNY	Thu, Dec 12, 2019	118.17	121.25	117.34	120.61
3911	NASDAQ	ALNY	Wed, Dec 11, 2019	120.98	122.33	117.79	118.79
3910	NASDAQ	ALNY	Tue, Dec 10, 2019	120.11	123.49	118.91	121.84
3909	NASDAQ	ALNY	Mon, Dec 9, 2019	124.55	124.55	120.05	120.71
3908	NASDAQ	ALNY	Fri, Dec 6, 2019	124.34	125.72	123.17	123.76
3907	NASDAQ	ALNY	Thu, Dec 5, 2019	121.66	125.59	121.64	124.23
3906	NASDAQ	ALNY	Wed, Dec 4, 2019	122.00	123.91	119.75	121.98
3905	NASDAQ	ALNY	Tue, Dec 3, 2019	117.73	122.87	116.23	122.37
3904	NASDAQ	ALNY	Mon, Dec 2, 2019	118.01	119.93	117.50	118.58
3903	NASDAQ	ALNY	Fri, Nov 29, 2019	117.31	119.50	116.46	117.14
3902	NASDAQ	ALNY	Wed, Nov 27, 2019	119.00	120.00	116.20	117.56
3901	NASDAQ	ALNY	Tue, Nov 26, 2019	112.71	119.19	112.71	119.06
3900	NASDAQ	ALNY	Mon, Nov 25, 2019	116.01	116.50	110.74	112.42
3899	NASDAQ	ALNY	Fri, Nov 22, 2019	111.20	112.43	105.69	106.91
3898	NASDAQ	ALNY	Thu, Nov 21, 2019	107.00	111.32	104.54	111.20
3897	NASDAQ	ALNY	Wed, Nov 20, 2019	97.98	109.71	97.98	108.21
3896	NASDAQ	ALNY	Tue, Nov 19, 2019	93.92	99.92	93.89	97.93
3895	NASDAQ	ALNY	Mon, Nov 18, 2019	92.00	93.02	90.47	92.73
3894	NASDAQ	ALNY	Fri, Nov 15, 2019	90.57	92.39	90.27	92.05
3893	NASDAQ	ALNY	Thu, Nov 14, 2019	90.73	90.83	88.93	90.46
3892	NASDAQ	ALNY	Wed, Nov 13, 2019	90.55	91.95	89.75	90.58
3891	NASDAQ	ALNY	Tue, Nov 12, 2019	92.20	93.09	90.55	90.85
3890	NASDAQ	ALNY	Mon, Nov 11, 2019	93.10	93.53	91.57	92.45
3889	NASDAQ	ALNY	Fri, Nov 8, 2019	91.50	93.98	90.85	93.03
3888	NASDAQ	ALNY	Thu, Nov 7, 2019	91.14	92.44	90.57	91.54
3887	NASDAQ	ALNY	Wed, Nov 6, 2019	92.29	92.29	90.08	90.53
3886	NASDAQ	ALNY	Tue, Nov 5, 2019	91.98	92.87	90.89	92.05
3885	NASDAQ	ALNY	Mon, Nov 4, 2019	90.14	92.25	90.14	91.74
3884	NASDAQ	ALNY	Fri, Nov 1, 2019	87.04	92.35	86.50	91.01
3883	NASDAQ	ALNY	Thu, Oct 31, 2019	85.39	87.31	83.06	86.74
3882	NASDAQ	ALNY	Wed, Oct 30, 2019	88.01	89.58	87.02	87.27
3881	NASDAQ	ALNY	Tue, Oct 29, 2019	89.50	90.30	87.79	88.20
3880	NASDAQ	ALNY	Mon, Oct 28, 2019	89.19	90.77	89.19	90.14
3879	NASDAQ	ALNY	Fri, Oct 25, 2019	88.03	89.93	88.03	89.25
3878	NASDAQ	ALNY	Thu, Oct 24, 2019	90.10	90.10	88.06	88.90
3877	NASDAQ	ALNY	Wed, Oct 23, 2019	88.81	91.59	88.81	89.76
3876	NASDAQ	ALNY	Tue, Oct 22, 2019	87.38	90.55	87.38	89.16
3875	NASDAQ	ALNY	Mon, Oct 21, 2019	85.00	86.91	84.67	86.76
3874	NASDAQ	ALNY	Fri, Oct 18, 2019	81.91	85.11	81.34	84.78
3873	NASDAQ	ALNY	Thu, Oct 17, 2019	81.99	83.00	80.94	81.88
3872	NASDAQ	ALNY	Wed, Oct 16, 2019	80.96	82.66	80.39	81.67
3871	NASDAQ	ALNY	Tue, Oct 15, 2019	79.53	81.43	79.49	80.85
3870	NASDAQ	ALNY	Mon, Oct 14, 2019	78.53	80.50	78.27	79.14
3869	NASDAQ	ALNY	Fri, Oct 11, 2019	78.80	79.57	77.51	78.97
3868	NASDAQ	ALNY	Thu, Oct 10, 2019	76.74	78.54	76.73	77.64
3867	NASDAQ	ALNY	Wed, Oct 9, 2019	76.52	77.55	75.87	77.00
3866	NASDAQ	ALNY	Tue, Oct 8, 2019	76.41	77.31	74.19	75.49
3865	NASDAQ	ALNY	Mon, Oct 7, 2019	76.98	78.44	76.22	76.98
3864	NASDAQ	ALNY	Fri, Oct 4, 2019	76.54	78.71	75.01	77.02
3863	NASDAQ	ALNY	Thu, Oct 3, 2019	75.58	76.99	74.26	76.70
3862	NASDAQ	ALNY	Wed, Oct 2, 2019	74.15	78.09	73.32	75.76
3861	NASDAQ	ALNY	Tue, Oct 1, 2019	80.07	80.42	74.30	74.51
3860	NASDAQ	ALNY	Mon, Sep 30, 2019	81.10	81.72	78.02	80.42
3859	NASDAQ	ALNY	Fri, Sep 27, 2019	80.13	82.10	79.50	81.10
3858	NASDAQ	ALNY	Thu, Sep 26, 2019	83.63	84.61	79.97	80.06
3857	NASDAQ	ALNY	Wed, Sep 25, 2019	83.04	84.52	81.80	83.69
3856	NASDAQ	ALNY	Tue, Sep 24, 2019	85.18	85.51	83.02	83.48
3855	NASDAQ	ALNY	Mon, Sep 23, 2019	86.69	87.10	84.50	84.74
3854	NASDAQ	ALNY	Fri, Sep 20, 2019	84.90	87.19	84.77	86.50
3853	NASDAQ	ALNY	Thu, Sep 19, 2019	85.84	86.38	84.30	84.60
3852	NASDAQ	ALNY	Wed, Sep 18, 2019	87.95	87.97	84.54	85.49
3851	NASDAQ	ALNY	Tue, Sep 17, 2019	85.03	88.00	84.99	87.82
3850	NASDAQ	ALNY	Mon, Sep 16, 2019	83.47	86.54	83.30	84.77
3849	NASDAQ	ALNY	Fri, Sep 13, 2019	83.14	85.69	83.04	83.69
3848	NASDAQ	ALNY	Thu, Sep 12, 2019	86.66	86.98	83.08	83.17
3847	NASDAQ	ALNY	Wed, Sep 11, 2019	84.70	86.98	84.35	86.17
3846	NASDAQ	ALNY	Tue, Sep 10, 2019	82.22	84.48	81.58	84.27
3845	NASDAQ	ALNY	Mon, Sep 9, 2019	79.41	83.13	78.52	82.69
3844	NASDAQ	ALNY	Fri, Sep 6, 2019	83.14	83.44	79.74	79.82
3843	NASDAQ	ALNY	Thu, Sep 5, 2019	82.97	83.73	81.67	83.14
3842	NASDAQ	ALNY	Wed, Sep 4, 2019	82.26	83.46	80.70	82.33
3841	NASDAQ	ALNY	Tue, Sep 3, 2019	82.50	84.95	80.17	81.76
3840	NASDAQ	ALNY	Fri, Aug 30, 2019	82.61	83.09	80.41	80.69
3839	NASDAQ	ALNY	Thu, Aug 29, 2019	83.00	83.43	80.11	82.39
3838	NASDAQ	ALNY	Wed, Aug 28, 2019	81.99	82.83	81.28	82.32
3837	NASDAQ	ALNY	Tue, Aug 27, 2019	82.96	83.95	81.50	82.21
3836	NASDAQ	ALNY	Mon, Aug 26, 2019	83.56	83.92	81.58	82.24
3835	NASDAQ	ALNY	Fri, Aug 23, 2019	81.72	83.98	81.30	81.89
3834	NASDAQ	ALNY	Thu, Aug 22, 2019	83.99	84.25	81.03	82.16
3833	NASDAQ	ALNY	Wed, Aug 21, 2019	83.43	84.23	81.97	83.37
3832	NASDAQ	ALNY	Tue, Aug 20, 2019	81.94	84.30	81.51	82.14
3831	NASDAQ	ALNY	Mon, Aug 19, 2019	81.98	82.50	80.46	82.20
3830	NASDAQ	ALNY	Fri, Aug 16, 2019	78.77	81.01	78.77	80.69
3829	NASDAQ	ALNY	Thu, Aug 15, 2019	79.08	79.73	77.68	78.37
3828	NASDAQ	ALNY	Wed, Aug 14, 2019	78.94	80.40	78.73	79.05
3827	NASDAQ	ALNY	Tue, Aug 13, 2019	79.10	81.48	78.60	80.00
3826	NASDAQ	ALNY	Mon, Aug 12, 2019	80.00	81.15	78.59	78.88
3825	NASDAQ	ALNY	Fri, Aug 9, 2019	82.83	84.48	79.49	80.78
3824	NASDAQ	ALNY	Thu, Aug 8, 2019	80.79	83.34	80.79	82.97
3823	NASDAQ	ALNY	Wed, Aug 7, 2019	75.32	81.69	72.67	80.50
3822	NASDAQ	ALNY	Tue, Aug 6, 2019	70.00	75.89	69.11	74.38
3821	NASDAQ	ALNY	Mon, Aug 5, 2019	72.75	73.50	70.90	71.41
3820	NASDAQ	ALNY	Fri, Aug 2, 2019	74.95	75.19	72.52	73.98
3819	NASDAQ	ALNY	Thu, Aug 1, 2019	77.45	77.81	74.31	75.36
3818	NASDAQ	ALNY	Wed, Jul 31, 2019	77.43	79.09	77.43	77.59
3817	NASDAQ	ALNY	Tue, Jul 30, 2019	75.91	78.02	75.61	77.98
3816	NASDAQ	ALNY	Mon, Jul 29, 2019	76.50	77.04	75.22	75.63
3815	NASDAQ	ALNY	Fri, Jul 26, 2019	74.46	76.50	73.88	76.36
3814	NASDAQ	ALNY	Thu, Jul 25, 2019	76.08	76.32	73.42	74.14
3813	NASDAQ	ALNY	Wed, Jul 24, 2019	76.90	77.20	75.00	76.48
3812	NASDAQ	ALNY	Tue, Jul 23, 2019	76.58	77.94	75.70	76.90
3811	NASDAQ	ALNY	Mon, Jul 22, 2019	75.82	76.87	75.12	76.39
3810	NASDAQ	ALNY	Fri, Jul 19, 2019	75.95	75.95	74.75	75.37
3809	NASDAQ	ALNY	Thu, Jul 18, 2019	72.90	76.31	72.73	75.89
3808	NASDAQ	ALNY	Wed, Jul 17, 2019	74.24	74.95	72.02	72.68
3807	NASDAQ	ALNY	Tue, Jul 16, 2019	72.79	74.45	71.90	74.24
3806	NASDAQ	ALNY	Mon, Jul 15, 2019	71.53	73.59	71.15	72.79
3805	NASDAQ	ALNY	Fri, Jul 12, 2019	73.10	73.21	71.11	71.54
3804	NASDAQ	ALNY	Thu, Jul 11, 2019	74.55	74.85	72.55	73.41
3803	NASDAQ	ALNY	Wed, Jul 10, 2019	73.47	74.39	72.51	74.11
3802	NASDAQ	ALNY	Tue, Jul 9, 2019	70.46	73.98	69.79	73.24
3801	NASDAQ	ALNY	Mon, Jul 8, 2019	71.72	71.88	69.52	70.90
3800	NASDAQ	ALNY	Fri, Jul 5, 2019	72.31	72.86	71.23	72.19
3799	NASDAQ	ALNY	Wed, Jul 3, 2019	72.96	73.75	71.37	72.64
3798	NASDAQ	ALNY	Tue, Jul 2, 2019	71.86	73.80	71.42	72.97
3797	NASDAQ	ALNY	Mon, Jul 1, 2019	73.69	74.50	70.97	72.01
3796	NASDAQ	ALNY	Fri, Jun 28, 2019	71.43	72.64	70.87	72.56
3795	NASDAQ	ALNY	Thu, Jun 27, 2019	69.97	72.39	69.74	71.08
3794	NASDAQ	ALNY	Wed, Jun 26, 2019	71.40	72.10	69.34	69.49
3793	NASDAQ	ALNY	Tue, Jun 25, 2019	72.00	72.98	70.63	71.14
3792	NASDAQ	ALNY	Mon, Jun 24, 2019	74.07	74.07	71.41	71.80
3791	NASDAQ	ALNY	Fri, Jun 21, 2019	73.48	74.85	72.24	74.37
3790	NASDAQ	ALNY	Thu, Jun 20, 2019	73.28	74.27	72.57	73.44
3789	NASDAQ	ALNY	Wed, Jun 19, 2019	73.07	73.99	71.58	71.97
3788	NASDAQ	ALNY	Tue, Jun 18, 2019	72.54	74.34	71.94	73.02
3787	NASDAQ	ALNY	Mon, Jun 17, 2019	70.31	72.25	69.84	71.50
3786	NASDAQ	ALNY	Fri, Jun 14, 2019	71.57	71.57	69.77	70.03
3785	NASDAQ	ALNY	Thu, Jun 13, 2019	70.36	71.76	69.35	71.24
3784	NASDAQ	ALNY	Wed, Jun 12, 2019	69.43	70.17	68.06	70.00
3783	NASDAQ	ALNY	Tue, Jun 11, 2019	71.78	72.05	68.97	69.92
3782	NASDAQ	ALNY	Mon, Jun 10, 2019	71.03	72.78	70.71	70.72
3781	NASDAQ	ALNY	Fri, Jun 7, 2019	71.18	71.57	69.91	70.40
3780	NASDAQ	ALNY	Thu, Jun 6, 2019	69.88	71.65	69.43	70.80
3779	NASDAQ	ALNY	Wed, Jun 5, 2019	69.25	71.08	68.00	70.55
3778	NASDAQ	ALNY	Tue, Jun 4, 2019	67.58	68.83	65.95	68.80
3777	NASDAQ	ALNY	Mon, Jun 3, 2019	67.68	68.81	66.17	66.87
3776	NASDAQ	ALNY	Fri, May 31, 2019	68.04	68.91	67.09	67.52
3775	NASDAQ	ALNY	Thu, May 30, 2019	68.07	69.21	67.62	68.71
3774	NASDAQ	ALNY	Wed, May 29, 2019	67.11	68.70	66.79	67.63
3773	NASDAQ	ALNY	Tue, May 28, 2019	69.01	69.82	67.88	68.13
3772	NASDAQ	ALNY	Fri, May 24, 2019	68.09	69.63	68.05	68.93
3771	NASDAQ	ALNY	Thu, May 23, 2019	66.75	68.13	65.89	67.91
3770	NASDAQ	ALNY	Wed, May 22, 2019	67.58	68.72	66.12	67.81
3769	NASDAQ	ALNY	Tue, May 21, 2019	66.64	68.21	66.08	67.87
3768	NASDAQ	ALNY	Mon, May 20, 2019	67.25	67.72	65.81	65.86
3767	NASDAQ	ALNY	Fri, May 17, 2019	67.91	69.25	67.33	67.54
3766	NASDAQ	ALNY	Thu, May 16, 2019	68.21	70.42	67.52	68.73
3765	NASDAQ	ALNY	Wed, May 15, 2019	67.01	70.63	66.01	68.07
3764	NASDAQ	ALNY	Tue, May 14, 2019	69.12	69.46	67.25	67.60
3763	NASDAQ	ALNY	Mon, May 13, 2019	69.39	70.46	67.60	68.77
3762	NASDAQ	ALNY	Fri, May 10, 2019	71.57	74.18	70.71	71.46
3761	NASDAQ	ALNY	Thu, May 9, 2019	69.40	72.49	67.73	72.14
3760	NASDAQ	ALNY	Wed, May 8, 2019	70.57	71.08	69.82	70.15
3759	NASDAQ	ALNY	Tue, May 7, 2019	73.44	73.98	70.37	70.82
3758	NASDAQ	ALNY	Mon, May 6, 2019	75.05	76.00	72.35	74.08
3757	NASDAQ	ALNY	Fri, May 3, 2019	79.80	79.96	76.86	77.29
3756	NASDAQ	ALNY	Thu, May 2, 2019	84.25	86.48	82.47	82.54
3755	NASDAQ	ALNY	Wed, May 1, 2019	91.89	92.85	82.50	83.03
3754	NASDAQ	ALNY	Tue, Apr 30, 2019	88.50	89.67	86.46	89.34
3753	NASDAQ	ALNY	Mon, Apr 29, 2019	86.98	90.16	86.64	88.53
3752	NASDAQ	ALNY	Fri, Apr 26, 2019	87.95	88.45	84.95	87.06
3751	NASDAQ	ALNY	Thu, Apr 25, 2019	84.90	88.01	83.50	87.88
3750	NASDAQ	ALNY	Wed, Apr 24, 2019	87.33	87.33	84.67	85.37
3749	NASDAQ	ALNY	Tue, Apr 23, 2019	83.24	88.27	82.89	87.41
3748	NASDAQ	ALNY	Mon, Apr 22, 2019	81.45	83.83	80.49	83.16
3747	NASDAQ	ALNY	Thu, Apr 18, 2019	85.06	86.23	79.79	82.07
3746	NASDAQ	ALNY	Wed, Apr 17, 2019	89.08	89.74	83.58	84.89
3745	NASDAQ	ALNY	Tue, Apr 16, 2019	88.96	90.74	88.43	88.56
3744	NASDAQ	ALNY	Mon, Apr 15, 2019	91.23	92.90	87.39	88.53
3743	NASDAQ	ALNY	Fri, Apr 12, 2019	89.36	90.25	88.12	89.81
3742	NASDAQ	ALNY	Thu, Apr 11, 2019	91.25	91.92	87.02	88.10
3741	NASDAQ	ALNY	Wed, Apr 10, 2019	89.81	92.47	89.59	90.89
3740	NASDAQ	ALNY	Tue, Apr 9, 2019	90.99	91.60	88.60	88.91
3739	NASDAQ	ALNY	Mon, Apr 8, 2019	93.00	93.89	88.59	90.17
3738	NASDAQ	ALNY	Fri, Apr 5, 2019	91.67	93.00	91.27	92.79
3737	NASDAQ	ALNY	Thu, Apr 4, 2019	92.13	93.00	90.68	91.45
3736	NASDAQ	ALNY	Wed, Apr 3, 2019	93.31	93.41	91.41	92.06
3735	NASDAQ	ALNY	Tue, Apr 2, 2019	92.00	93.31	91.35	92.57
3734	NASDAQ	ALNY	Mon, Apr 1, 2019	94.36	96.08	91.29	91.83
3733	NASDAQ	ALNY	Fri, Mar 29, 2019	90.19	93.95	90.19	93.45
3732	NASDAQ	ALNY	Thu, Mar 28, 2019	86.53	91.09	86.33	90.61
3731	NASDAQ	ALNY	Wed, Mar 27, 2019	87.46	88.20	84.67	86.35
3730	NASDAQ	ALNY	Tue, Mar 26, 2019	84.98	87.41	84.28	87.14
3729	NASDAQ	ALNY	Mon, Mar 25, 2019	84.27	85.92	82.52	84.17
3728	NASDAQ	ALNY	Fri, Mar 22, 2019	90.07	90.45	84.29	84.52
3727	NASDAQ	ALNY	Thu, Mar 21, 2019	88.13	91.33	87.91	90.74
3726	NASDAQ	ALNY	Wed, Mar 20, 2019	88.62	90.00	86.69	88.68
3725	NASDAQ	ALNY	Tue, Mar 19, 2019	90.40	90.92	87.99	88.63
3724	NASDAQ	ALNY	Mon, Mar 18, 2019	91.68	92.43	88.75	90.24
3723	NASDAQ	ALNY	Fri, Mar 15, 2019	88.41	91.66	88.03	91.43
3722	NASDAQ	ALNY	Thu, Mar 14, 2019	91.41	92.73	88.23	88.34
3721	NASDAQ	ALNY	Wed, Mar 13, 2019	88.20	92.05	87.97	91.76
3720	NASDAQ	ALNY	Tue, Mar 12, 2019	88.05	89.60	86.59	87.97
3719	NASDAQ	ALNY	Mon, Mar 11, 2019	83.50	88.18	83.47	87.85
3718	NASDAQ	ALNY	Fri, Mar 8, 2019	82.77	83.74	81.30	83.27
3717	NASDAQ	ALNY	Thu, Mar 7, 2019	85.15	85.44	82.85	83.37
3716	NASDAQ	ALNY	Wed, Mar 6, 2019	85.46	87.12	83.03	84.75
3715	NASDAQ	ALNY	Tue, Mar 5, 2019	88.16	90.33	87.35	88.31
3714	NASDAQ	ALNY	Mon, Mar 4, 2019	86.05	86.40	82.66	85.00
3713	NASDAQ	ALNY	Fri, Mar 1, 2019	85.71	85.99	84.90	85.37
3712	NASDAQ	ALNY	Thu, Feb 28, 2019	84.89	86.21	83.04	85.00
3711	NASDAQ	ALNY	Wed, Feb 27, 2019	81.40	85.20	81.04	85.00
3710	NASDAQ	ALNY	Tue, Feb 26, 2019	81.20	82.58	80.50	81.70
3709	NASDAQ	ALNY	Mon, Feb 25, 2019	78.79	81.71	78.55	81.62
3708	NASDAQ	ALNY	Fri, Feb 22, 2019	76.32	78.42	76.21	78.18
3707	NASDAQ	ALNY	Thu, Feb 21, 2019	77.36	78.37	75.25	76.21
3706	NASDAQ	ALNY	Wed, Feb 20, 2019	80.60	81.30	77.35	77.75
3705	NASDAQ	ALNY	Tue, Feb 19, 2019	83.57	85.33	80.23	80.38
3704	NASDAQ	ALNY	Fri, Feb 15, 2019	83.34	83.76	82.02	83.53
3703	NASDAQ	ALNY	Thu, Feb 14, 2019	84.31	84.74	82.85	83.03
3702	NASDAQ	ALNY	Wed, Feb 13, 2019	84.55	85.69	83.66	84.39
3701	NASDAQ	ALNY	Tue, Feb 12, 2019	81.14	83.96	79.95	83.83
3700	NASDAQ	ALNY	Mon, Feb 11, 2019	78.00	80.86	76.88	80.81
3699	NASDAQ	ALNY	Fri, Feb 8, 2019	82.34	82.34	74.29	77.69
3698	NASDAQ	ALNY	Thu, Feb 7, 2019	81.57	82.65	80.11	80.80
3697	NASDAQ	ALNY	Wed, Feb 6, 2019	81.92	83.07	80.77	81.76
3696	NASDAQ	ALNY	Tue, Feb 5, 2019	85.32	86.45	81.51	82.30
3695	NASDAQ	ALNY	Mon, Feb 4, 2019	85.00	85.33	84.18	85.23
3694	NASDAQ	ALNY	Fri, Feb 1, 2019	83.12	85.16	82.53	84.58
3693	NASDAQ	ALNY	Thu, Jan 31, 2019	81.44	84.13	80.90	83.53
3692	NASDAQ	ALNY	Wed, Jan 30, 2019	79.43	81.98	77.70	81.70
3691	NASDAQ	ALNY	Tue, Jan 29, 2019	76.68	79.52	75.31	79.12
3690	NASDAQ	ALNY	Mon, Jan 28, 2019	81.86	82.46	75.15	76.66
3689	NASDAQ	ALNY	Fri, Jan 25, 2019	81.34	83.72	80.42	83.05
3688	NASDAQ	ALNY	Thu, Jan 24, 2019	79.84	81.21	79.03	80.79
3687	NASDAQ	ALNY	Wed, Jan 23, 2019	81.25	82.42	78.52	80.01
3686	NASDAQ	ALNY	Tue, Jan 22, 2019	82.50	83.21	78.89	80.66
3685	NASDAQ	ALNY	Fri, Jan 18, 2019	81.45	83.18	79.00	83.12
3684	NASDAQ	ALNY	Thu, Jan 17, 2019	80.33	82.05	79.75	80.68
3683	NASDAQ	ALNY	Wed, Jan 16, 2019	80.54	84.66	80.52	80.88
3682	NASDAQ	ALNY	Tue, Jan 15, 2019	78.25	82.49	78.12	80.45
3681	NASDAQ	ALNY	Mon, Jan 14, 2019	87.94	87.94	83.96	84.02
3680	NASDAQ	ALNY	Fri, Jan 11, 2019	88.36	90.70	86.86	89.12
3679	NASDAQ	ALNY	Thu, Jan 10, 2019	84.22	89.52	83.36	89.16
3678	NASDAQ	ALNY	Wed, Jan 9, 2019	85.60	86.88	84.24	84.78
3677	NASDAQ	ALNY	Tue, Jan 8, 2019	82.89	85.50	81.88	85.34
3676	NASDAQ	ALNY	Mon, Jan 7, 2019	77.00	83.71	77.00	81.78
3675	NASDAQ	ALNY	Fri, Jan 4, 2019	74.00	75.89	72.36	75.20
3674	NASDAQ	ALNY	Thu, Jan 3, 2019	73.15	74.97	71.20	73.21
3673	NASDAQ	ALNY	Wed, Jan 2, 2019	71.30	73.76	70.29	72.76
3672	NASDAQ	ALNY	Mon, Dec 31, 2018	71.04	73.94	71.04	72.91
3671	NASDAQ	ALNY	Fri, Dec 28, 2018	68.95	72.49	68.27	70.40
3670	NASDAQ	ALNY	Thu, Dec 27, 2018	66.82	69.82	65.50	68.59
3669	NASDAQ	ALNY	Wed, Dec 26, 2018	63.03	68.26	63.03	68.10
3668	NASDAQ	ALNY	Mon, Dec 24, 2018	62.38	65.62	60.27	62.67
3667	NASDAQ	ALNY	Fri, Dec 21, 2018	66.18	67.56	61.78	63.30
3666	NASDAQ	ALNY	Thu, Dec 20, 2018	68.24	70.72	64.79	65.81
3665	NASDAQ	ALNY	Wed, Dec 19, 2018	72.39	75.98	67.72	68.38
3664	NASDAQ	ALNY	Tue, Dec 18, 2018	75.49	77.10	70.93	72.54
3663	NASDAQ	ALNY	Mon, Dec 17, 2018	76.36	79.36	74.17	74.30
3662	NASDAQ	ALNY	Fri, Dec 14, 2018	74.70	77.79	73.68	77.13
3661	NASDAQ	ALNY	Thu, Dec 13, 2018	79.70	80.72	74.88	75.66
3660	NASDAQ	ALNY	Wed, Dec 12, 2018	77.88	81.04	77.71	79.50
3659	NASDAQ	ALNY	Tue, Dec 11, 2018	77.65	77.99	75.63	76.79
3658	NASDAQ	ALNY	Mon, Dec 10, 2018	74.75	78.03	74.43	76.69
3657	NASDAQ	ALNY	Fri, Dec 7, 2018	80.00	81.60	74.04	74.38
3656	NASDAQ	ALNY	Thu, Dec 6, 2018	77.39	80.48	74.30	79.73
3655	NASDAQ	ALNY	Tue, Dec 4, 2018	83.74	85.55	78.14	78.35
3654	NASDAQ	ALNY	Mon, Dec 3, 2018	82.38	84.89	82.20	84.29
3653	NASDAQ	ALNY	Fri, Nov 30, 2018	80.60	82.48	80.60	81.16
3652	NASDAQ	ALNY	Thu, Nov 29, 2018	77.90	81.98	77.73	80.61
3651	NASDAQ	ALNY	Wed, Nov 28, 2018	78.52	79.82	76.33	78.02
3650	NASDAQ	ALNY	Tue, Nov 27, 2018	77.58	79.03	75.60	77.91
3649	NASDAQ	ALNY	Mon, Nov 26, 2018	74.65	78.76	74.59	78.35
3648	NASDAQ	ALNY	Fri, Nov 23, 2018	72.05	75.70	72.03	73.34
3647	NASDAQ	ALNY	Wed, Nov 21, 2018	73.39	74.92	71.55	72.68
3646	NASDAQ	ALNY	Tue, Nov 20, 2018	69.56	73.28	68.00	72.66
3645	NASDAQ	ALNY	Mon, Nov 19, 2018	72.72	74.41	70.22	71.48
3644	NASDAQ	ALNY	Fri, Nov 16, 2018	69.18	73.69	68.03	73.16
3643	NASDAQ	ALNY	Thu, Nov 15, 2018	64.90	70.53	63.57	69.37
3642	NASDAQ	ALNY	Wed, Nov 14, 2018	68.32	69.51	63.61	65.07
3641	NASDAQ	ALNY	Tue, Nov 13, 2018	68.10	70.45	66.83	67.31
3640	NASDAQ	ALNY	Mon, Nov 12, 2018	71.69	72.25	67.69	67.92
3639	NASDAQ	ALNY	Fri, Nov 9, 2018	72.68	73.67	70.43	72.41
3638	NASDAQ	ALNY	Thu, Nov 8, 2018	75.67	77.00	72.58	73.04
3637	NASDAQ	ALNY	Wed, Nov 7, 2018	79.55	81.00	71.95	76.05
3636	NASDAQ	ALNY	Tue, Nov 6, 2018	87.38	88.34	85.41	86.28
3635	NASDAQ	ALNY	Mon, Nov 5, 2018	88.17	89.20	85.71	88.16
3634	NASDAQ	ALNY	Fri, Nov 2, 2018	88.10	90.00	84.01	88.26
3633	NASDAQ	ALNY	Thu, Nov 1, 2018	80.74	88.40	80.69	88.13
3632	NASDAQ	ALNY	Wed, Oct 31, 2018	79.19	81.73	79.02	80.43
3631	NASDAQ	ALNY	Tue, Oct 30, 2018	73.69	78.17	73.10	78.01
3630	NASDAQ	ALNY	Mon, Oct 29, 2018	78.24	78.78	72.81	73.90
3629	NASDAQ	ALNY	Fri, Oct 26, 2018	76.77	78.14	75.32	76.75
3628	NASDAQ	ALNY	Thu, Oct 25, 2018	73.28	78.80	73.28	77.92
3627	NASDAQ	ALNY	Wed, Oct 24, 2018	76.61	78.11	71.85	73.00
3626	NASDAQ	ALNY	Tue, Oct 23, 2018	73.72	78.35	73.53	76.60
3625	NASDAQ	ALNY	Mon, Oct 22, 2018	76.45	76.45	72.34	74.95
3624	NASDAQ	ALNY	Fri, Oct 19, 2018	78.85	79.79	76.30	76.65
3623	NASDAQ	ALNY	Thu, Oct 18, 2018	80.95	81.70	78.29	78.59
3622	NASDAQ	ALNY	Wed, Oct 17, 2018	82.74	82.74	79.63	81.26
3621	NASDAQ	ALNY	Tue, Oct 16, 2018	80.59	83.01	80.04	82.91
3620	NASDAQ	ALNY	Mon, Oct 15, 2018	81.27	82.40	79.36	80.01
3619	NASDAQ	ALNY	Fri, Oct 12, 2018	80.73	82.19	79.77	81.95
3618	NASDAQ	ALNY	Thu, Oct 11, 2018	80.77	82.68	78.85	79.30
3617	NASDAQ	ALNY	Wed, Oct 10, 2018	81.21	83.97	80.00	80.99
3616	NASDAQ	ALNY	Tue, Oct 9, 2018	82.58	83.64	80.95	81.68
3615	NASDAQ	ALNY	Mon, Oct 8, 2018	86.45	86.61	82.45	83.24
3614	NASDAQ	ALNY	Fri, Oct 5, 2018	86.40	89.50	84.67	86.75
3613	NASDAQ	ALNY	Thu, Oct 4, 2018	87.91	88.12	85.06	86.22
3612	NASDAQ	ALNY	Wed, Oct 3, 2018	87.31	88.63	84.48	88.18
3611	NASDAQ	ALNY	Tue, Oct 2, 2018	88.64	88.64	86.09	87.20
3610	NASDAQ	ALNY	Mon, Oct 1, 2018	89.50	89.60	88.04	88.33
3609	NASDAQ	ALNY	Fri, Sep 28, 2018	90.09	91.50	87.43	87.52
3608	NASDAQ	ALNY	Thu, Sep 27, 2018	88.00	91.24	86.95	90.09
3607	NASDAQ	ALNY	Wed, Sep 26, 2018	94.00	94.95	91.26	91.33
3606	NASDAQ	ALNY	Tue, Sep 25, 2018	93.76	94.75	92.05	93.89
3605	NASDAQ	ALNY	Mon, Sep 24, 2018	94.24	94.85	91.55	93.26
3604	NASDAQ	ALNY	Fri, Sep 21, 2018	95.29	95.57	93.36	94.57
3603	NASDAQ	ALNY	Thu, Sep 20, 2018	95.09	96.14	94.51	95.21
3602	NASDAQ	ALNY	Wed, Sep 19, 2018	93.75	95.05	92.32	94.82
3601	NASDAQ	ALNY	Tue, Sep 18, 2018	93.48	95.40	92.23	93.75
3600	NASDAQ	ALNY	Mon, Sep 17, 2018	96.78	97.84	92.79	93.35
3599	NASDAQ	ALNY	Fri, Sep 14, 2018	95.43	99.07	95.39	97.14
3598	NASDAQ	ALNY	Thu, Sep 13, 2018	94.10	99.73	92.50	94.96
3597	NASDAQ	ALNY	Wed, Sep 12, 2018	99.11	99.40	91.12	94.75
3596	NASDAQ	ALNY	Tue, Sep 11, 2018	102.77	103.50	99.38	100.35
3595	NASDAQ	ALNY	Mon, Sep 10, 2018	109.61	110.00	102.66	104.25
3594	NASDAQ	ALNY	Fri, Sep 7, 2018	112.00	113.55	108.74	109.00
3593	NASDAQ	ALNY	Thu, Sep 6, 2018	117.44	118.31	111.94	112.13
3592	NASDAQ	ALNY	Wed, Sep 5, 2018	118.97	119.99	116.84	118.08
3591	NASDAQ	ALNY	Tue, Sep 4, 2018	121.26	122.62	118.27	119.12
3590	NASDAQ	ALNY	Fri, Aug 31, 2018	122.35	124.22	120.81	122.67
3589	NASDAQ	ALNY	Thu, Aug 30, 2018	119.85	122.87	118.96	121.88
3588	NASDAQ	ALNY	Wed, Aug 29, 2018	117.09	119.84	116.09	119.10
3587	NASDAQ	ALNY	Tue, Aug 28, 2018	114.28	118.31	113.80	117.55
3586	NASDAQ	ALNY	Mon, Aug 27, 2018	100.44	117.63	100.01	112.59
3585	NASDAQ	ALNY	Fri, Aug 24, 2018	96.90	98.84	95.23	96.87
3584	NASDAQ	ALNY	Thu, Aug 23, 2018	97.25	98.85	96.87	96.99
3583	NASDAQ	ALNY	Wed, Aug 22, 2018	97.40	98.98	96.61	97.88
3582	NASDAQ	ALNY	Tue, Aug 21, 2018	96.62	97.90	95.51	97.50
3581	NASDAQ	ALNY	Mon, Aug 20, 2018	94.81	97.17	94.11	96.37
3580	NASDAQ	ALNY	Fri, Aug 17, 2018	93.18	95.23	91.86	94.58
3579	NASDAQ	ALNY	Thu, Aug 16, 2018	91.65	93.35	90.43	92.95
3578	NASDAQ	ALNY	Wed, Aug 15, 2018	91.73	92.39	90.18	91.22
3577	NASDAQ	ALNY	Tue, Aug 14, 2018	90.70	93.34	90.60	93.18
3576	NASDAQ	ALNY	Mon, Aug 13, 2018	92.00	93.25	88.16	90.95
3575	NASDAQ	ALNY	Fri, Aug 10, 2018	94.00	97.49	94.00	97.38
3574	NASDAQ	ALNY	Thu, Aug 9, 2018	94.09	96.75	92.66	94.25
3573	NASDAQ	ALNY	Wed, Aug 8, 2018	93.90	94.67	92.75	92.97
3572	NASDAQ	ALNY	Tue, Aug 7, 2018	96.00	96.14	92.75	93.88
3571	NASDAQ	ALNY	Mon, Aug 6, 2018	91.19	93.39	89.24	93.07
3570	NASDAQ	ALNY	Fri, Aug 3, 2018	96.32	96.32	91.41	91.65
3569	NASDAQ	ALNY	Thu, Aug 2, 2018	98.00	98.00	92.04	95.22
3568	NASDAQ	ALNY	Wed, Aug 1, 2018	94.87	96.16	94.01	94.49
3567	NASDAQ	ALNY	Tue, Jul 31, 2018	97.21	98.90	94.98	95.00
3566	NASDAQ	ALNY	Mon, Jul 30, 2018	103.97	104.57	95.17	96.81
3565	NASDAQ	ALNY	Fri, Jul 27, 2018	107.50	107.50	103.57	104.51
3564	NASDAQ	ALNY	Thu, Jul 26, 2018	105.56	108.13	102.68	106.55
3563	NASDAQ	ALNY	Wed, Jul 25, 2018	102.94	106.51	101.99	105.74
3562	NASDAQ	ALNY	Tue, Jul 24, 2018	106.18	107.33	101.74	102.66
3561	NASDAQ	ALNY	Mon, Jul 23, 2018	105.47	107.64	104.09	105.71
3560	NASDAQ	ALNY	Fri, Jul 20, 2018	106.33	108.07	105.75	105.93
3559	NASDAQ	ALNY	Thu, Jul 19, 2018	104.68	107.44	104.46	106.26
3558	NASDAQ	ALNY	Wed, Jul 18, 2018	103.00	105.69	102.10	105.37
3557	NASDAQ	ALNY	Tue, Jul 17, 2018	102.10	103.20	100.45	102.27
3556	NASDAQ	ALNY	Mon, Jul 16, 2018	107.71	108.39	101.99	102.76
3555	NASDAQ	ALNY	Fri, Jul 13, 2018	108.26	108.98	106.24	107.47
3554	NASDAQ	ALNY	Thu, Jul 12, 2018	106.94	108.69	106.13	108.05
3553	NASDAQ	ALNY	Wed, Jul 11, 2018	103.74	106.10	102.64	105.88
3552	NASDAQ	ALNY	Tue, Jul 10, 2018	103.57	105.69	102.55	104.73
3551	NASDAQ	ALNY	Mon, Jul 9, 2018	101.23	103.10	100.51	102.78
3550	NASDAQ	ALNY	Fri, Jul 6, 2018	98.20	101.92	98.20	101.03
3549	NASDAQ	ALNY	Thu, Jul 5, 2018	100.00	100.63	96.45	98.05
3548	NASDAQ	ALNY	Tue, Jul 3, 2018	99.06	101.30	98.25	98.62
3547	NASDAQ	ALNY	Mon, Jul 2, 2018	98.19	99.80	97.15	98.08
3546	NASDAQ	ALNY	Fri, Jun 29, 2018	97.99	101.00	96.31	98.49
3545	NASDAQ	ALNY	Thu, Jun 28, 2018	96.07	98.26	94.98	97.17
3544	NASDAQ	ALNY	Wed, Jun 27, 2018	99.88	101.29	95.94	96.07
3543	NASDAQ	ALNY	Tue, Jun 26, 2018	100.14	101.39	94.06	98.51
3542	NASDAQ	ALNY	Mon, Jun 25, 2018	103.48	103.75	99.34	100.04
3541	NASDAQ	ALNY	Fri, Jun 22, 2018	103.02	104.31	101.68	104.20
3540	NASDAQ	ALNY	Thu, Jun 21, 2018	105.06	106.08	102.27	102.69
3539	NASDAQ	ALNY	Wed, Jun 20, 2018	105.51	106.30	104.49	105.26
3538	NASDAQ	ALNY	Tue, Jun 19, 2018	104.64	105.78	103.75	104.62
3537	NASDAQ	ALNY	Mon, Jun 18, 2018	106.19	109.41	105.70	106.23
3536	NASDAQ	ALNY	Fri, Jun 15, 2018	106.70	108.00	105.85	107.80
3535	NASDAQ	ALNY	Thu, Jun 14, 2018	102.89	108.29	102.80	107.06
3534	NASDAQ	ALNY	Wed, Jun 13, 2018	105.60	106.94	102.67	102.86
3533	NASDAQ	ALNY	Tue, Jun 12, 2018	100.45	106.30	100.45	105.91
3532	NASDAQ	ALNY	Mon, Jun 11, 2018	100.47	100.77	99.70	100.05
3531	NASDAQ	ALNY	Fri, Jun 8, 2018	100.27	101.85	99.54	100.24
3530	NASDAQ	ALNY	Thu, Jun 7, 2018	102.17	102.55	99.12	99.91
3529	NASDAQ	ALNY	Wed, Jun 6, 2018	101.58	102.68	100.92	101.66
3528	NASDAQ	ALNY	Tue, Jun 5, 2018	100.91	103.22	100.60	101.02
3527	NASDAQ	ALNY	Mon, Jun 4, 2018	101.51	101.62	97.47	101.00
3526	NASDAQ	ALNY	Fri, Jun 1, 2018	99.81	100.78	99.05	100.65
3525	NASDAQ	ALNY	Thu, May 31, 2018	100.57	102.10	98.89	99.47
3524	NASDAQ	ALNY	Wed, May 30, 2018	100.76	101.27	99.15	100.46
3523	NASDAQ	ALNY	Tue, May 29, 2018	99.33	101.34	98.30	100.06
3522	NASDAQ	ALNY	Fri, May 25, 2018	98.82	100.54	98.82	99.98
3521	NASDAQ	ALNY	Thu, May 24, 2018	98.23	99.58	97.95	98.97
3520	NASDAQ	ALNY	Wed, May 23, 2018	98.21	98.69	96.72	98.10
3519	NASDAQ	ALNY	Tue, May 22, 2018	101.25	101.57	98.69	98.96
3518	NASDAQ	ALNY	Mon, May 21, 2018	103.17	103.75	99.83	100.80
3517	NASDAQ	ALNY	Fri, May 18, 2018	101.31	103.14	100.91	102.81
3516	NASDAQ	ALNY	Thu, May 17, 2018	101.33	102.42	100.02	101.64
3515	NASDAQ	ALNY	Wed, May 16, 2018	102.09	102.54	100.94	101.59
3514	NASDAQ	ALNY	Tue, May 15, 2018	101.74	103.65	100.51	101.99
3513	NASDAQ	ALNY	Mon, May 14, 2018	101.55	106.83	101.55	103.13
3512	NASDAQ	ALNY	Fri, May 11, 2018	98.30	101.91	98.30	100.91
3511	NASDAQ	ALNY	Thu, May 10, 2018	97.00	100.85	96.15	98.28
3510	NASDAQ	ALNY	Wed, May 9, 2018	96.19	98.02	95.61	97.09
3509	NASDAQ	ALNY	Tue, May 8, 2018	97.70	104.62	94.71	96.14
3508	NASDAQ	ALNY	Mon, May 7, 2018	92.41	98.70	91.54	97.42
3507	NASDAQ	ALNY	Fri, May 4, 2018	89.00	95.59	87.35	92.35
3506	NASDAQ	ALNY	Thu, May 3, 2018	90.26	91.34	88.31	88.31
3505	NASDAQ	ALNY	Wed, May 2, 2018	91.66	92.81	89.56	90.02
3504	NASDAQ	ALNY	Tue, May 1, 2018	94.25	94.71	90.55	92.18
3503	NASDAQ	ALNY	Mon, Apr 30, 2018	97.00	97.52	94.49	94.53
3502	NASDAQ	ALNY	Fri, Apr 27, 2018	95.81	98.32	95.75	96.63
3501	NASDAQ	ALNY	Thu, Apr 26, 2018	95.34	97.28	94.15	95.30
3500	NASDAQ	ALNY	Wed, Apr 25, 2018	94.73	95.87	93.11	94.33
3499	NASDAQ	ALNY	Tue, Apr 24, 2018	96.19	97.15	94.48	94.73
3498	NASDAQ	ALNY	Mon, Apr 23, 2018	98.50	99.30	94.77	95.86
3497	NASDAQ	ALNY	Fri, Apr 20, 2018	96.40	99.16	95.24	97.48
3496	NASDAQ	ALNY	Thu, Apr 19, 2018	95.67	98.68	95.67	96.19
3495	NASDAQ	ALNY	Wed, Apr 18, 2018	98.50	99.33	96.03	97.70
3494	NASDAQ	ALNY	Tue, Apr 17, 2018	96.18	99.00	95.55	98.35
3493	NASDAQ	ALNY	Mon, Apr 16, 2018	102.17	103.85	95.78	95.84
3492	NASDAQ	ALNY	Fri, Apr 13, 2018	101.49	102.16	98.77	100.76
3491	NASDAQ	ALNY	Thu, Apr 12, 2018	98.92	102.36	97.90	100.75
3490	NASDAQ	ALNY	Wed, Apr 11, 2018	96.83	99.38	96.33	97.63
3489	NASDAQ	ALNY	Tue, Apr 10, 2018	99.26	101.56	97.96	98.08
3488	NASDAQ	ALNY	Mon, Apr 9, 2018	96.16	99.15	96.16	97.33
3487	NASDAQ	ALNY	Fri, Apr 6, 2018	95.21	97.23	93.01	95.08
3486	NASDAQ	ALNY	Thu, Apr 5, 2018	103.00	103.54	95.83	96.44
3485	NASDAQ	ALNY	Wed, Apr 4, 2018	98.00	105.70	96.02	102.29
3484	NASDAQ	ALNY	Tue, Apr 3, 2018	101.41	104.95	98.52	99.41
3483	NASDAQ	ALNY	Mon, Apr 2, 2018	118.41	118.71	96.84	101.18
3482	NASDAQ	ALNY	Thu, Mar 29, 2018	130.86	131.46	117.71	119.10
3481	NASDAQ	ALNY	Wed, Mar 28, 2018	130.65	132.33	126.08	129.87
3480	NASDAQ	ALNY	Tue, Mar 27, 2018	139.50	139.69	130.61	131.18
3479	NASDAQ	ALNY	Mon, Mar 26, 2018	141.58	141.66	135.31	138.51
3478	NASDAQ	ALNY	Fri, Mar 23, 2018	141.50	143.59	137.75	138.06
3477	NASDAQ	ALNY	Thu, Mar 22, 2018	144.76	146.79	142.00	142.50
3476	NASDAQ	ALNY	Wed, Mar 21, 2018	147.89	149.73	146.10	146.26
3475	NASDAQ	ALNY	Tue, Mar 20, 2018	147.20	153.99	146.05	148.54
3474	NASDAQ	ALNY	Mon, Mar 19, 2018	143.78	149.19	142.53	146.56
3473	NASDAQ	ALNY	Fri, Mar 16, 2018	141.36	146.06	137.82	145.06
3472	NASDAQ	ALNY	Thu, Mar 15, 2018	142.69	146.59	141.07	141.38
3471	NASDAQ	ALNY	Wed, Mar 14, 2018	140.08	145.92	139.91	141.83
3470	NASDAQ	ALNY	Tue, Mar 13, 2018	142.04	152.75	142.03	144.16
3469	NASDAQ	ALNY	Mon, Mar 12, 2018	133.43	143.83	131.49	142.04
3468	NASDAQ	ALNY	Fri, Mar 9, 2018	128.26	134.91	128.12	133.02
3467	NASDAQ	ALNY	Thu, Mar 8, 2018	124.11	127.70	123.61	126.74
3466	NASDAQ	ALNY	Wed, Mar 7, 2018	122.06	124.32	121.50	123.99
3465	NASDAQ	ALNY	Tue, Mar 6, 2018	127.64	127.85	121.37	123.25
3464	NASDAQ	ALNY	Mon, Mar 5, 2018	120.83	127.99	120.82	126.58
3463	NASDAQ	ALNY	Fri, Mar 2, 2018	118.05	121.83	117.40	121.16
3462	NASDAQ	ALNY	Thu, Mar 1, 2018	120.00	122.80	118.01	119.13
3461	NASDAQ	ALNY	Wed, Feb 28, 2018	123.40	124.59	120.13	120.16
3460	NASDAQ	ALNY	Tue, Feb 27, 2018	123.54	123.93	122.50	123.29
3459	NASDAQ	ALNY	Mon, Feb 26, 2018	122.25	123.67	121.16	123.00
3458	NASDAQ	ALNY	Fri, Feb 23, 2018	120.30	121.47	118.89	121.42
3457	NASDAQ	ALNY	Thu, Feb 22, 2018	119.45	121.97	119.41	119.86
3456	NASDAQ	ALNY	Wed, Feb 21, 2018	121.00	122.15	119.07	119.18
3455	NASDAQ	ALNY	Tue, Feb 20, 2018	121.62	123.77	120.13	120.83
3454	NASDAQ	ALNY	Fri, Feb 16, 2018	121.89	124.03	121.27	122.88
3453	NASDAQ	ALNY	Thu, Feb 15, 2018	120.48	121.82	118.17	121.74
3452	NASDAQ	ALNY	Wed, Feb 14, 2018	117.84	120.43	115.67	119.98
3451	NASDAQ	ALNY	Tue, Feb 13, 2018	116.43	119.44	115.22	119.26
3450	NASDAQ	ALNY	Mon, Feb 12, 2018	117.50	119.59	116.24	117.30
3449	NASDAQ	ALNY	Fri, Feb 9, 2018	116.92	118.13	108.13	115.92
3448	NASDAQ	ALNY	Thu, Feb 8, 2018	123.01	123.59	116.28	116.32
3447	NASDAQ	ALNY	Wed, Feb 7, 2018	121.67	123.93	121.16	122.09
3446	NASDAQ	ALNY	Tue, Feb 6, 2018	117.37	122.61	115.79	122.17
3445	NASDAQ	ALNY	Mon, Feb 5, 2018	123.63	126.74	118.93	119.92
3444	NASDAQ	ALNY	Fri, Feb 2, 2018	127.77	129.66	124.03	124.50
3443	NASDAQ	ALNY	Thu, Feb 1, 2018	129.04	131.47	127.29	129.43
3442	NASDAQ	ALNY	Wed, Jan 31, 2018	132.43	132.91	128.39	129.98
3441	NASDAQ	ALNY	Tue, Jan 30, 2018	131.92	132.68	128.90	131.23
3440	NASDAQ	ALNY	Mon, Jan 29, 2018	133.44	134.96	132.01	133.56
3439	NASDAQ	ALNY	Fri, Jan 26, 2018	136.29	136.29	133.23	134.39
3438	NASDAQ	ALNY	Thu, Jan 25, 2018	135.35	135.65	133.00	134.29
3437	NASDAQ	ALNY	Wed, Jan 24, 2018	136.76	138.08	131.90	133.89
3436	NASDAQ	ALNY	Tue, Jan 23, 2018	131.00	139.63	130.08	137.03
3435	NASDAQ	ALNY	Mon, Jan 22, 2018	126.07	132.38	126.07	131.00
3434	NASDAQ	ALNY	Fri, Jan 19, 2018	124.75	125.50	122.63	124.83
3433	NASDAQ	ALNY	Thu, Jan 18, 2018	125.93	126.73	123.85	123.99
3432	NASDAQ	ALNY	Wed, Jan 17, 2018	126.13	127.90	123.45	125.25
3431	NASDAQ	ALNY	Tue, Jan 16, 2018	130.00	131.03	122.97	124.64
3430	NASDAQ	ALNY	Fri, Jan 12, 2018	127.95	132.47	127.55	129.07
3429	NASDAQ	ALNY	Thu, Jan 11, 2018	129.32	129.91	127.77	128.05
3428	NASDAQ	ALNY	Wed, Jan 10, 2018	129.00	130.88	128.32	128.60
3427	NASDAQ	ALNY	Tue, Jan 9, 2018	129.80	132.21	128.25	130.74
3426	NASDAQ	ALNY	Mon, Jan 8, 2018	130.33	131.33	126.56	129.18
3425	NASDAQ	ALNY	Fri, Jan 5, 2018	131.96	131.96	127.35	127.73
3424	NASDAQ	ALNY	Thu, Jan 4, 2018	134.94	135.89	129.57	131.96
3423	NASDAQ	ALNY	Wed, Jan 3, 2018	131.38	136.71	130.27	134.65
3422	NASDAQ	ALNY	Tue, Jan 2, 2018	128.32	132.00	125.87	131.85
3421	NASDAQ	ALNY	Fri, Dec 29, 2017	130.20	130.43	126.77	127.05
3420	NASDAQ	ALNY	Thu, Dec 28, 2017	129.34	129.95	128.27	129.88
3419	NASDAQ	ALNY	Wed, Dec 27, 2017	123.07	128.75	123.01	128.56
3418	NASDAQ	ALNY	Tue, Dec 26, 2017	123.48	125.25	122.75	124.68
3417	NASDAQ	ALNY	Fri, Dec 22, 2017	121.92	124.96	121.24	123.96
3416	NASDAQ	ALNY	Thu, Dec 21, 2017	121.72	124.15	120.87	122.83
3415	NASDAQ	ALNY	Wed, Dec 20, 2017	123.81	123.81	120.28	121.97
3414	NASDAQ	ALNY	Tue, Dec 19, 2017	122.76	123.58	119.55	122.85
3413	NASDAQ	ALNY	Mon, Dec 18, 2017	126.51	126.51	122.05	122.76
3412	NASDAQ	ALNY	Fri, Dec 15, 2017	130.16	131.99	123.90	125.59
3411	NASDAQ	ALNY	Thu, Dec 14, 2017	125.88	126.77	121.32	123.66
3410	NASDAQ	ALNY	Wed, Dec 13, 2017	126.75	127.62	123.30	124.86
3409	NASDAQ	ALNY	Tue, Dec 12, 2017	126.98	131.57	125.85	127.29
3408	NASDAQ	ALNY	Mon, Dec 11, 2017	131.72	132.24	126.40	128.20
3407	NASDAQ	ALNY	Fri, Dec 8, 2017	129.17	132.57	129.17	130.89
3406	NASDAQ	ALNY	Thu, Dec 7, 2017	125.15	130.87	124.67	128.73
3405	NASDAQ	ALNY	Wed, Dec 6, 2017	127.66	128.22	121.24	124.57
3404	NASDAQ	ALNY	Tue, Dec 5, 2017	128.29	132.61	126.15	127.00
3403	NASDAQ	ALNY	Mon, Dec 4, 2017	137.19	139.90	126.56	128.01
3402	NASDAQ	ALNY	Fri, Dec 1, 2017	134.53	138.00	132.79	137.31
3401	NASDAQ	ALNY	Thu, Nov 30, 2017	129.42	135.27	128.16	134.54
3400	NASDAQ	ALNY	Wed, Nov 29, 2017	129.67	131.11	125.67	128.14
3399	NASDAQ	ALNY	Tue, Nov 28, 2017	132.93	132.93	128.55	129.74
3398	NASDAQ	ALNY	Mon, Nov 27, 2017	133.82	133.82	129.54	131.44
3397	NASDAQ	ALNY	Fri, Nov 24, 2017	132.33	134.89	131.00	132.85
3396	NASDAQ	ALNY	Wed, Nov 22, 2017	131.45	133.47	129.35	132.33
3395	NASDAQ	ALNY	Tue, Nov 21, 2017	129.58	132.98	129.12	132.01
3394	NASDAQ	ALNY	Mon, Nov 20, 2017	127.36	129.54	126.59	128.15
3393	NASDAQ	ALNY	Fri, Nov 17, 2017	126.17	128.59	125.57	127.51
3392	NASDAQ	ALNY	Thu, Nov 16, 2017	127.11	129.33	124.61	126.38
3391	NASDAQ	ALNY	Wed, Nov 15, 2017	128.39	130.57	124.96	125.95
3390	NASDAQ	ALNY	Tue, Nov 14, 2017	130.06	134.79	128.00	130.32
3389	NASDAQ	ALNY	Mon, Nov 13, 2017	138.14	138.14	128.78	129.11
3388	NASDAQ	ALNY	Fri, Nov 10, 2017	137.60	140.80	134.90	139.98
3387	NASDAQ	ALNY	Thu, Nov 9, 2017	134.98	138.03	131.10	137.68
3386	NASDAQ	ALNY	Wed, Nov 8, 2017	131.14	137.00	127.20	132.33
3385	NASDAQ	ALNY	Tue, Nov 7, 2017	129.20	131.41	128.17	129.50
3384	NASDAQ	ALNY	Mon, Nov 6, 2017	131.45	132.50	129.16	130.50
3383	NASDAQ	ALNY	Fri, Nov 3, 2017	133.34	137.84	132.20	132.36
3382	NASDAQ	ALNY	Thu, Nov 2, 2017	121.34	147.63	120.87	133.59
3381	NASDAQ	ALNY	Wed, Nov 1, 2017	123.44	124.50	120.08	121.09
3380	NASDAQ	ALNY	Tue, Oct 31, 2017	123.44	124.53	121.72	121.84
3379	NASDAQ	ALNY	Mon, Oct 30, 2017	120.23	123.56	118.80	122.96
3378	NASDAQ	ALNY	Fri, Oct 27, 2017	114.63	122.58	114.63	119.92
3377	NASDAQ	ALNY	Thu, Oct 26, 2017	116.44	118.43	113.25	114.49
3376	NASDAQ	ALNY	Wed, Oct 25, 2017	117.00	118.25	114.82	117.40
3375	NASDAQ	ALNY	Tue, Oct 24, 2017	116.22	119.75	115.50	117.07
3374	NASDAQ	ALNY	Mon, Oct 23, 2017	114.66	116.46	112.95	115.57
3373	NASDAQ	ALNY	Fri, Oct 20, 2017	115.61	115.74	111.25	114.70
3372	NASDAQ	ALNY	Thu, Oct 19, 2017	116.00	118.34	114.27	115.63
3371	NASDAQ	ALNY	Wed, Oct 18, 2017	119.64	120.46	115.68	117.55
3370	NASDAQ	ALNY	Tue, Oct 17, 2017	122.36	122.50	118.42	118.70
3369	NASDAQ	ALNY	Mon, Oct 16, 2017	123.01	125.50	120.60	121.89
3368	NASDAQ	ALNY	Fri, Oct 13, 2017	124.91	125.15	122.79	123.00
3367	NASDAQ	ALNY	Thu, Oct 12, 2017	123.51	126.16	123.24	124.20
3366	NASDAQ	ALNY	Wed, Oct 11, 2017	122.80	125.13	120.60	124.86
3365	NASDAQ	ALNY	Tue, Oct 10, 2017	122.04	123.77	119.04	122.29
3364	NASDAQ	ALNY	Mon, Oct 9, 2017	122.50	123.99	121.39	121.50
3363	NASDAQ	ALNY	Fri, Oct 6, 2017	121.50	124.73	121.18	122.65
3362	NASDAQ	ALNY	Thu, Oct 5, 2017	120.17	123.00	119.58	121.39
3361	NASDAQ	ALNY	Wed, Oct 4, 2017	119.00	121.99	118.39	120.16
3360	NASDAQ	ALNY	Tue, Oct 3, 2017	122.01	122.66	119.57	119.90
3359	NASDAQ	ALNY	Mon, Oct 2, 2017	122.31	125.96	121.02	122.31
3358	NASDAQ	ALNY	Fri, Sep 29, 2017	117.32	119.02	115.36	117.49
3357	NASDAQ	ALNY	Thu, Sep 28, 2017	114.31	118.97	111.91	118.27
3356	NASDAQ	ALNY	Wed, Sep 27, 2017	113.48	115.48	112.49	113.46
3355	NASDAQ	ALNY	Tue, Sep 26, 2017	117.40	117.40	111.11	112.06
3354	NASDAQ	ALNY	Mon, Sep 25, 2017	112.40	118.30	112.13	117.04
3353	NASDAQ	ALNY	Fri, Sep 22, 2017	111.14	118.40	110.60	113.80
3352	NASDAQ	ALNY	Thu, Sep 21, 2017	112.92	117.44	108.12	112.92
3351	NASDAQ	ALNY	Wed, Sep 20, 2017	97.36	116.93	96.34	113.84
3350	NASDAQ	ALNY	Tue, Sep 19, 2017	75.62	76.13	74.50	75.04
3349	NASDAQ	ALNY	Mon, Sep 18, 2017	76.40	76.61	74.61	76.00
3348	NASDAQ	ALNY	Fri, Sep 15, 2017	77.36	77.62	75.58	76.21
3347	NASDAQ	ALNY	Thu, Sep 14, 2017	80.66	80.66	78.00	78.15
3346	NASDAQ	ALNY	Wed, Sep 13, 2017	79.03	80.93	78.22	80.57
3345	NASDAQ	ALNY	Tue, Sep 12, 2017	79.41	81.11	78.00	79.49
3344	NASDAQ	ALNY	Mon, Sep 11, 2017	75.00	79.09	74.98	78.68
3343	NASDAQ	ALNY	Fri, Sep 8, 2017	72.50	73.92	70.76	73.69
3342	NASDAQ	ALNY	Thu, Sep 7, 2017	76.38	79.50	72.32	72.53
3341	NASDAQ	ALNY	Wed, Sep 6, 2017	88.07	88.07	84.62	86.02
3340	NASDAQ	ALNY	Tue, Sep 5, 2017	88.28	88.57	85.32	86.80
3339	NASDAQ	ALNY	Fri, Sep 1, 2017	85.95	89.45	85.58	88.91
3338	NASDAQ	ALNY	Thu, Aug 31, 2017	83.32	86.18	82.84	85.73
3337	NASDAQ	ALNY	Wed, Aug 30, 2017	82.67	83.96	81.50	83.14
3336	NASDAQ	ALNY	Tue, Aug 29, 2017	82.16	82.99	81.14	82.52
3335	NASDAQ	ALNY	Mon, Aug 28, 2017	84.78	84.98	82.58	83.20
3334	NASDAQ	ALNY	Fri, Aug 25, 2017	84.49	84.49	82.41	83.32
3333	NASDAQ	ALNY	Thu, Aug 24, 2017	85.04	85.77	83.60	83.99
3332	NASDAQ	ALNY	Wed, Aug 23, 2017	85.21	87.10	84.75	84.81
3331	NASDAQ	ALNY	Tue, Aug 22, 2017	84.83	86.01	83.51	85.80
3330	NASDAQ	ALNY	Mon, Aug 21, 2017	81.28	85.10	81.28	84.68
3329	NASDAQ	ALNY	Fri, Aug 18, 2017	80.29	81.99	79.79	81.42
3328	NASDAQ	ALNY	Thu, Aug 17, 2017	81.12	82.02	79.72	80.28
3327	NASDAQ	ALNY	Wed, Aug 16, 2017	80.80	82.33	80.30	81.35
3326	NASDAQ	ALNY	Tue, Aug 15, 2017	80.02	80.61	79.25	80.37
3325	NASDAQ	ALNY	Mon, Aug 14, 2017	79.22	79.99	78.20	79.64
3324	NASDAQ	ALNY	Fri, Aug 11, 2017	76.03	78.62	75.58	78.22
3323	NASDAQ	ALNY	Thu, Aug 10, 2017	78.16	78.99	74.14	75.94
3322	NASDAQ	ALNY	Wed, Aug 9, 2017	80.96	82.02	79.24	80.52
3321	NASDAQ	ALNY	Tue, Aug 8, 2017	82.87	83.22	81.00	81.44
3320	NASDAQ	ALNY	Mon, Aug 7, 2017	82.53	83.65	82.07	82.93
3319	NASDAQ	ALNY	Fri, Aug 4, 2017	82.03	82.46	80.84	82.44
3318	NASDAQ	ALNY	Thu, Aug 3, 2017	83.37	83.47	81.37	81.50
3317	NASDAQ	ALNY	Wed, Aug 2, 2017	81.29	83.90	79.69	83.55
3316	NASDAQ	ALNY	Tue, Aug 1, 2017	83.39	83.43	81.07	81.15
3315	NASDAQ	ALNY	Mon, Jul 31, 2017	82.62	83.62	81.51	82.74
3314	NASDAQ	ALNY	Fri, Jul 28, 2017	79.25	83.05	78.76	82.63
3313	NASDAQ	ALNY	Thu, Jul 27, 2017	82.39	83.23	79.03	79.70
3312	NASDAQ	ALNY	Wed, Jul 26, 2017	80.84	81.80	80.49	81.57
3311	NASDAQ	ALNY	Tue, Jul 25, 2017	83.09	83.46	80.38	81.01
3310	NASDAQ	ALNY	Mon, Jul 24, 2017	82.04	83.73	80.67	83.54
3309	NASDAQ	ALNY	Fri, Jul 21, 2017	79.97	82.29	79.97	82.02
3308	NASDAQ	ALNY	Thu, Jul 20, 2017	78.50	80.61	77.81	80.51
3307	NASDAQ	ALNY	Wed, Jul 19, 2017	78.50	79.54	77.53	78.46
3306	NASDAQ	ALNY	Tue, Jul 18, 2017	77.50	78.86	77.00	78.12
3305	NASDAQ	ALNY	Mon, Jul 17, 2017	79.52	81.33	77.14	77.75
3304	NASDAQ	ALNY	Fri, Jul 14, 2017	80.06	80.63	78.27	78.74
3303	NASDAQ	ALNY	Thu, Jul 13, 2017	78.92	80.50	76.50	79.97
3302	NASDAQ	ALNY	Wed, Jul 12, 2017	79.62	79.96	78.29	78.90
3301	NASDAQ	ALNY	Tue, Jul 11, 2017	79.24	80.67	78.25	79.00
3300	NASDAQ	ALNY	Mon, Jul 10, 2017	83.95	86.73	76.02	79.41
3299	NASDAQ	ALNY	Fri, Jul 7, 2017	83.07	85.50	83.07	84.08
3298	NASDAQ	ALNY	Thu, Jul 6, 2017	85.00	85.62	82.54	82.97
3297	NASDAQ	ALNY	Wed, Jul 5, 2017	81.76	86.11	81.76	85.71
3296	NASDAQ	ALNY	Mon, Jul 3, 2017	80.93	83.19	79.96	81.70
3295	NASDAQ	ALNY	Fri, Jun 30, 2017	79.04	80.16	77.78	79.76
3294	NASDAQ	ALNY	Thu, Jun 29, 2017	79.90	80.30	77.06	79.03
3293	NASDAQ	ALNY	Wed, Jun 28, 2017	80.50	80.88	78.69	79.97
3292	NASDAQ	ALNY	Tue, Jun 27, 2017	83.61	83.86	79.67	79.83
3291	NASDAQ	ALNY	Mon, Jun 26, 2017	85.76	85.76	80.58	82.92
3290	NASDAQ	ALNY	Fri, Jun 23, 2017	83.96	85.33	82.13	85.21
3289	NASDAQ	ALNY	Thu, Jun 22, 2017	85.52	86.92	83.50	83.96
3288	NASDAQ	ALNY	Wed, Jun 21, 2017	81.67	84.69	81.28	84.52
3287	NASDAQ	ALNY	Tue, Jun 20, 2017	78.96	84.18	78.33	81.38
3286	NASDAQ	ALNY	Mon, Jun 19, 2017	76.80	82.31	76.45	79.05
3285	NASDAQ	ALNY	Fri, Jun 16, 2017	75.82	76.24	74.49	76.07
3284	NASDAQ	ALNY	Thu, Jun 15, 2017	74.37	75.73	73.45	75.35
3283	NASDAQ	ALNY	Wed, Jun 14, 2017	74.36	76.96	73.25	74.80
3282	NASDAQ	ALNY	Tue, Jun 13, 2017	73.03	75.07	72.20	74.31
3281	NASDAQ	ALNY	Mon, Jun 12, 2017	72.93	73.45	70.63	72.82
3280	NASDAQ	ALNY	Fri, Jun 9, 2017	73.17	75.05	71.57	72.83
3279	NASDAQ	ALNY	Thu, Jun 8, 2017	71.63	74.16	70.87	73.46
3278	NASDAQ	ALNY	Wed, Jun 7, 2017	71.45	72.28	70.72	71.60
3277	NASDAQ	ALNY	Tue, Jun 6, 2017	69.90	72.80	69.90	71.28
3276	NASDAQ	ALNY	Mon, Jun 5, 2017	72.17	72.39	69.14	69.93
3275	NASDAQ	ALNY	Fri, Jun 2, 2017	69.81	72.03	69.60	71.99
3274	NASDAQ	ALNY	Thu, Jun 1, 2017	66.15	70.84	66.15	69.70
3273	NASDAQ	ALNY	Wed, May 31, 2017	65.52	65.72	62.96	65.46
3272	NASDAQ	ALNY	Tue, May 30, 2017	65.59	66.00	63.56	64.09
3271	NASDAQ	ALNY	Fri, May 26, 2017	69.27	70.49	65.50	65.80
3270	NASDAQ	ALNY	Thu, May 25, 2017	70.29	70.98	69.29	69.50
3269	NASDAQ	ALNY	Wed, May 24, 2017	71.44	71.48	67.34	69.97
3268	NASDAQ	ALNY	Tue, May 23, 2017	74.50	75.83	74.07	74.87
3267	NASDAQ	ALNY	Mon, May 22, 2017	71.89	74.02	70.79	73.93
3266	NASDAQ	ALNY	Fri, May 19, 2017	71.54	72.33	70.00	71.67
3265	NASDAQ	ALNY	Thu, May 18, 2017	70.46	72.21	69.78	71.09
3264	NASDAQ	ALNY	Wed, May 17, 2017	70.84	72.93	68.64	70.13
3263	NASDAQ	ALNY	Tue, May 16, 2017	66.93	72.23	65.58	72.01
3262	NASDAQ	ALNY	Mon, May 15, 2017	65.00	68.00	62.60	66.00
3261	NASDAQ	ALNY	Fri, May 12, 2017	55.15	57.25	54.78	56.77
3260	NASDAQ	ALNY	Thu, May 11, 2017	55.46	56.46	53.81	55.36
3259	NASDAQ	ALNY	Wed, May 10, 2017	54.01	57.50	53.13	55.70
3258	NASDAQ	ALNY	Tue, May 9, 2017	53.02	54.77	52.52	54.02
3257	NASDAQ	ALNY	Mon, May 8, 2017	54.68	54.68	52.03	52.61
3256	NASDAQ	ALNY	Fri, May 5, 2017	53.45	57.39	52.17	55.07
3255	NASDAQ	ALNY	Thu, May 4, 2017	55.01	55.34	53.98	54.87
3254	NASDAQ	ALNY	Wed, May 3, 2017	52.84	55.08	52.31	55.00
3253	NASDAQ	ALNY	Tue, May 2, 2017	55.38	55.38	52.72	53.07
3252	NASDAQ	ALNY	Mon, May 1, 2017	53.70	55.65	53.00	55.36
3251	NASDAQ	ALNY	Fri, Apr 28, 2017	52.80	53.66	51.33	53.60
3250	NASDAQ	ALNY	Thu, Apr 27, 2017	54.16	54.22	52.57	52.77
3249	NASDAQ	ALNY	Wed, Apr 26, 2017	51.55	54.31	51.54	54.02
3248	NASDAQ	ALNY	Tue, Apr 25, 2017	50.64	51.91	50.39	51.35
3247	NASDAQ	ALNY	Mon, Apr 24, 2017	50.36	50.72	49.40	50.30
3246	NASDAQ	ALNY	Fri, Apr 21, 2017	50.57	51.22	49.19	49.51
3245	NASDAQ	ALNY	Thu, Apr 20, 2017	49.94	50.71	49.44	50.46
3244	NASDAQ	ALNY	Wed, Apr 19, 2017	49.91	50.66	49.33	49.56
3243	NASDAQ	ALNY	Tue, Apr 18, 2017	50.76	50.86	49.14	49.73
3242	NASDAQ	ALNY	Mon, Apr 17, 2017	50.06	51.06	49.12	50.95
3241	NASDAQ	ALNY	Thu, Apr 13, 2017	48.99	50.72	48.79	49.85
3240	NASDAQ	ALNY	Wed, Apr 12, 2017	49.06	50.10	48.54	49.18
3239	NASDAQ	ALNY	Tue, Apr 11, 2017	49.01	49.77	48.19	48.85
3238	NASDAQ	ALNY	Mon, Apr 10, 2017	48.60	49.65	47.70	49.25
3237	NASDAQ	ALNY	Fri, Apr 7, 2017	47.65	48.61	47.16	48.51
3236	NASDAQ	ALNY	Thu, Apr 6, 2017	47.87	48.47	46.90	47.81
3235	NASDAQ	ALNY	Wed, Apr 5, 2017	50.35	51.00	47.66	47.75
3234	NASDAQ	ALNY	Tue, Apr 4, 2017	50.31	51.32	49.70	50.16
3233	NASDAQ	ALNY	Mon, Apr 3, 2017	51.29	52.10	50.19	50.44
3232	NASDAQ	ALNY	Fri, Mar 31, 2017	51.31	51.80	50.50	51.25
3231	NASDAQ	ALNY	Thu, Mar 30, 2017	52.81	52.81	50.70	51.25
3230	NASDAQ	ALNY	Wed, Mar 29, 2017	52.00	53.58	51.38	52.83
3229	NASDAQ	ALNY	Tue, Mar 28, 2017	52.30	53.20	51.46	52.08
3228	NASDAQ	ALNY	Mon, Mar 27, 2017	51.35	53.63	50.77	52.32
3227	NASDAQ	ALNY	Fri, Mar 24, 2017	53.38	53.58	51.68	52.47
3226	NASDAQ	ALNY	Thu, Mar 23, 2017	53.21	53.94	52.18	53.18
3225	NASDAQ	ALNY	Wed, Mar 22, 2017	54.29	54.60	52.01	53.25
3224	NASDAQ	ALNY	Tue, Mar 21, 2017	60.00	60.41	53.42	54.21
3223	NASDAQ	ALNY	Mon, Mar 20, 2017	55.41	59.80	55.41	59.71
3222	NASDAQ	ALNY	Fri, Mar 17, 2017	50.70	56.27	50.31	55.25
3221	NASDAQ	ALNY	Thu, Mar 16, 2017	54.21	55.69	53.25	54.48
3220	NASDAQ	ALNY	Wed, Mar 15, 2017	51.77	55.15	51.35	54.27
3219	NASDAQ	ALNY	Tue, Mar 14, 2017	50.42	51.78	49.50	51.53
3218	NASDAQ	ALNY	Mon, Mar 13, 2017	51.09	51.09	49.89	50.48
3217	NASDAQ	ALNY	Fri, Mar 10, 2017	51.66	51.95	49.91	50.73
3216	NASDAQ	ALNY	Thu, Mar 9, 2017	52.18	52.86	50.71	51.48
3215	NASDAQ	ALNY	Wed, Mar 8, 2017	50.04	52.32	49.64	52.24
3214	NASDAQ	ALNY	Tue, Mar 7, 2017	49.92	51.14	49.00	49.94
3213	NASDAQ	ALNY	Mon, Mar 6, 2017	51.16	51.33	49.58	50.36
3212	NASDAQ	ALNY	Fri, Mar 3, 2017	50.51	51.60	49.88	51.44
3211	NASDAQ	ALNY	Thu, Mar 2, 2017	51.00	52.97	50.01	50.52
3210	NASDAQ	ALNY	Wed, Mar 1, 2017	52.79	53.93	51.15	51.30
3209	NASDAQ	ALNY	Tue, Feb 28, 2017	51.50	53.94	50.74	51.64
3208	NASDAQ	ALNY	Mon, Feb 27, 2017	46.73	51.55	46.60	51.31
3207	NASDAQ	ALNY	Fri, Feb 24, 2017	45.90	47.15	45.00	46.62
3206	NASDAQ	ALNY	Thu, Feb 23, 2017	46.12	46.94	45.67	46.25
3205	NASDAQ	ALNY	Wed, Feb 22, 2017	46.79	47.32	45.68	45.95
3204	NASDAQ	ALNY	Tue, Feb 21, 2017	48.59	48.59	46.37	46.86
3203	NASDAQ	ALNY	Fri, Feb 17, 2017	46.86	48.45	45.97	48.28
3202	NASDAQ	ALNY	Thu, Feb 16, 2017	46.97	48.33	46.41	47.02
3201	NASDAQ	ALNY	Wed, Feb 15, 2017	45.94	47.48	45.66	47.09
3200	NASDAQ	ALNY	Tue, Feb 14, 2017	45.11	46.30	44.50	46.11
3199	NASDAQ	ALNY	Mon, Feb 13, 2017	45.98	46.45	45.05	45.61
3198	NASDAQ	ALNY	Fri, Feb 10, 2017	45.00	46.20	44.56	45.57
3197	NASDAQ	ALNY	Thu, Feb 9, 2017	40.93	46.54	40.93	44.96
3196	NASDAQ	ALNY	Wed, Feb 8, 2017	40.17	40.92	39.66	40.63
3195	NASDAQ	ALNY	Tue, Feb 7, 2017	43.19	43.33	40.12	40.46
3194	NASDAQ	ALNY	Mon, Feb 6, 2017	42.61	43.15	42.32	43.01
3193	NASDAQ	ALNY	Fri, Feb 3, 2017	42.00	42.98	39.98	42.76
3192	NASDAQ	ALNY	Thu, Feb 2, 2017	40.76	41.69	39.73	41.46
3191	NASDAQ	ALNY	Wed, Feb 1, 2017	40.07	40.50	39.01	40.45
3190	NASDAQ	ALNY	Tue, Jan 31, 2017	36.48	40.11	35.98	39.99
3189	NASDAQ	ALNY	Mon, Jan 30, 2017	38.01	38.20	36.53	36.88
3188	NASDAQ	ALNY	Fri, Jan 27, 2017	37.17	38.29	36.58	38.09
3187	NASDAQ	ALNY	Thu, Jan 26, 2017	37.90	38.33	36.99	37.11
3186	NASDAQ	ALNY	Wed, Jan 25, 2017	37.93	38.25	37.27	37.83
3185	NASDAQ	ALNY	Tue, Jan 24, 2017	38.19	38.87	36.65	37.62
3184	NASDAQ	ALNY	Mon, Jan 23, 2017	38.99	39.65	37.71	38.16
3183	NASDAQ	ALNY	Fri, Jan 20, 2017	39.12	39.22	38.02	38.96
3182	NASDAQ	ALNY	Thu, Jan 19, 2017	38.50	39.74	38.06	39.08
3181	NASDAQ	ALNY	Wed, Jan 18, 2017	39.04	39.04	37.02	38.51
3180	NASDAQ	ALNY	Tue, Jan 17, 2017	41.05	41.10	37.98	38.22
3179	NASDAQ	ALNY	Fri, Jan 13, 2017	41.81	43.39	41.32	41.60
3178	NASDAQ	ALNY	Thu, Jan 12, 2017	41.03	42.20	40.29	41.84
3177	NASDAQ	ALNY	Wed, Jan 11, 2017	44.51	45.64	40.33	41.25
3176	NASDAQ	ALNY	Tue, Jan 10, 2017	43.23	44.95	42.56	44.71
3175	NASDAQ	ALNY	Mon, Jan 9, 2017	42.89	43.75	41.65	43.50
3174	NASDAQ	ALNY	Fri, Jan 6, 2017	41.63	43.22	41.63	42.23
3173	NASDAQ	ALNY	Thu, Jan 5, 2017	41.55	41.73	40.38	41.35
3172	NASDAQ	ALNY	Wed, Jan 4, 2017	38.59	41.75	38.34	41.29
3171	NASDAQ	ALNY	Tue, Jan 3, 2017	38.15	39.13	37.20	38.64
3170	NASDAQ	ALNY	Fri, Dec 30, 2016	38.31	39.15	37.05	37.44
3169	NASDAQ	ALNY	Thu, Dec 29, 2016	39.85	40.45	37.46	38.06
3168	NASDAQ	ALNY	Wed, Dec 28, 2016	41.50	41.70	39.93	40.01
3167	NASDAQ	ALNY	Tue, Dec 27, 2016	41.34	42.04	40.81	41.04
3166	NASDAQ	ALNY	Fri, Dec 23, 2016	39.54	41.69	39.36	41.29
3165	NASDAQ	ALNY	Thu, Dec 22, 2016	40.57	40.87	38.94	39.39
3164	NASDAQ	ALNY	Wed, Dec 21, 2016	42.39	42.42	40.43	40.48
3163	NASDAQ	ALNY	Tue, Dec 20, 2016	43.55	44.15	41.90	42.22
3162	NASDAQ	ALNY	Mon, Dec 19, 2016	43.99	45.07	42.96	43.42
3161	NASDAQ	ALNY	Fri, Dec 16, 2016	43.17	44.45	42.72	44.36
3160	NASDAQ	ALNY	Thu, Dec 15, 2016	43.50	43.60	42.42	43.13
3159	NASDAQ	ALNY	Wed, Dec 14, 2016	43.69	44.62	42.70	43.21
3158	NASDAQ	ALNY	Tue, Dec 13, 2016	42.90	44.32	42.61	43.91
3157	NASDAQ	ALNY	Mon, Dec 12, 2016	42.28	42.86	41.50	42.61
3156	NASDAQ	ALNY	Fri, Dec 9, 2016	41.29	43.58	41.11	42.25
3155	NASDAQ	ALNY	Thu, Dec 8, 2016	40.28	40.99	39.28	40.81
3154	NASDAQ	ALNY	Wed, Dec 7, 2016	40.77	41.25	39.55	40.28
3153	NASDAQ	ALNY	Tue, Dec 6, 2016	41.45	42.38	40.37	41.81
3152	NASDAQ	ALNY	Mon, Dec 5, 2016	41.75	42.69	39.18	41.24
3151	NASDAQ	ALNY	Fri, Dec 2, 2016	41.60	42.82	40.62	41.57
3150	NASDAQ	ALNY	Thu, Dec 1, 2016	44.13	44.75	41.32	41.58
3149	NASDAQ	ALNY	Wed, Nov 30, 2016	46.80	46.87	43.78	43.87
3148	NASDAQ	ALNY	Tue, Nov 29, 2016	45.53	47.06	45.28	46.03
3147	NASDAQ	ALNY	Mon, Nov 28, 2016	47.71	48.44	45.03	45.31
3146	NASDAQ	ALNY	Fri, Nov 25, 2016	47.63	48.25	46.89	47.88
3145	NASDAQ	ALNY	Wed, Nov 23, 2016	44.60	47.78	43.34	47.69
3144	NASDAQ	ALNY	Tue, Nov 22, 2016	46.72	47.39	45.28	45.65
3143	NASDAQ	ALNY	Mon, Nov 21, 2016	46.03	47.38	45.63	47.15
3142	NASDAQ	ALNY	Fri, Nov 18, 2016	46.50	46.94	44.89	45.98
3141	NASDAQ	ALNY	Thu, Nov 17, 2016	45.75	46.58	44.42	46.36
3140	NASDAQ	ALNY	Wed, Nov 16, 2016	47.54	49.57	45.56	45.67
3139	NASDAQ	ALNY	Tue, Nov 15, 2016	49.71	52.85	46.29	48.23
3138	NASDAQ	ALNY	Mon, Nov 14, 2016	47.69	50.05	46.73	50.04
3137	NASDAQ	ALNY	Fri, Nov 11, 2016	45.36	46.85	44.48	46.54
3136	NASDAQ	ALNY	Thu, Nov 10, 2016	44.13	46.38	43.34	45.76
3135	NASDAQ	ALNY	Wed, Nov 9, 2016	39.39	44.42	39.02	43.47
3134	NASDAQ	ALNY	Tue, Nov 8, 2016	36.20	38.33	35.80	37.56
3133	NASDAQ	ALNY	Mon, Nov 7, 2016	34.60	36.50	33.85	36.26
3132	NASDAQ	ALNY	Fri, Nov 4, 2016	31.58	33.78	31.42	33.75
3131	NASDAQ	ALNY	Thu, Nov 3, 2016	36.22	36.22	31.38	31.41
3130	NASDAQ	ALNY	Wed, Nov 2, 2016	36.66	36.97	35.82	35.95
3129	NASDAQ	ALNY	Tue, Nov 1, 2016	35.76	37.05	35.35	37.00
3128	NASDAQ	ALNY	Mon, Oct 31, 2016	36.55	36.64	35.38	35.60
3127	NASDAQ	ALNY	Fri, Oct 28, 2016	36.03	37.62	35.25	36.34
3126	NASDAQ	ALNY	Thu, Oct 27, 2016	37.45	38.60	35.99	36.21
3125	NASDAQ	ALNY	Wed, Oct 26, 2016	36.71	38.12	36.36	37.09
3124	NASDAQ	ALNY	Tue, Oct 25, 2016	37.35	37.87	36.40	36.67
3123	NASDAQ	ALNY	Mon, Oct 24, 2016	36.85	37.72	36.10	37.20
3122	NASDAQ	ALNY	Fri, Oct 21, 2016	37.33	37.55	36.20	36.68
3121	NASDAQ	ALNY	Thu, Oct 20, 2016	36.89	38.24	36.23	37.60
3120	NASDAQ	ALNY	Wed, Oct 19, 2016	38.11	38.15	36.25	36.84
3119	NASDAQ	ALNY	Tue, Oct 18, 2016	37.09	39.24	36.96	38.07
3118	NASDAQ	ALNY	Mon, Oct 17, 2016	35.75	36.78	35.21	36.58
3117	NASDAQ	ALNY	Fri, Oct 14, 2016	36.30	36.49	35.24	35.32
3116	NASDAQ	ALNY	Thu, Oct 13, 2016	35.36	37.24	35.12	36.17
3115	NASDAQ	ALNY	Wed, Oct 12, 2016	35.00	36.04	34.56	35.76
3114	NASDAQ	ALNY	Tue, Oct 11, 2016	34.98	35.68	34.08	34.83
3113	NASDAQ	ALNY	Mon, Oct 10, 2016	35.10	36.43	34.76	35.52
3112	NASDAQ	ALNY	Fri, Oct 7, 2016	36.10	36.24	33.16	34.27
3111	NASDAQ	ALNY	Thu, Oct 6, 2016	38.63	38.92	35.32	36.21
3110	NASDAQ	ALNY	Wed, Oct 5, 2016	68.77	71.67	68.66	70.30
3109	NASDAQ	ALNY	Tue, Oct 4, 2016	68.22	69.69	66.86	68.57
3108	NASDAQ	ALNY	Mon, Oct 3, 2016	67.65	68.40	65.76	68.23
3107	NASDAQ	ALNY	Fri, Sep 30, 2016	70.26	70.38	67.06	67.78
3106	NASDAQ	ALNY	Thu, Sep 29, 2016	75.00	75.35	69.77	69.94
3105	NASDAQ	ALNY	Wed, Sep 28, 2016	78.22	78.87	75.59	76.67
3104	NASDAQ	ALNY	Tue, Sep 27, 2016	75.79	78.23	75.49	78.09
3103	NASDAQ	ALNY	Mon, Sep 26, 2016	77.25	77.25	75.25	76.00
3102	NASDAQ	ALNY	Fri, Sep 23, 2016	77.04	77.78	75.56	75.57
3101	NASDAQ	ALNY	Thu, Sep 22, 2016	78.57	78.87	76.80	77.09
3100	NASDAQ	ALNY	Wed, Sep 21, 2016	78.13	79.48	75.21	77.79
3099	NASDAQ	ALNY	Tue, Sep 20, 2016	77.83	80.11	77.11	78.09
3098	NASDAQ	ALNY	Mon, Sep 19, 2016	75.96	79.23	74.83	77.10
3097	NASDAQ	ALNY	Fri, Sep 16, 2016	73.67	76.17	73.35	75.67
3096	NASDAQ	ALNY	Thu, Sep 15, 2016	73.53	75.02	72.18	74.33
3095	NASDAQ	ALNY	Wed, Sep 14, 2016	71.84	74.53	71.54	73.60
3094	NASDAQ	ALNY	Tue, Sep 13, 2016	73.31	73.40	70.41	71.39
3093	NASDAQ	ALNY	Mon, Sep 12, 2016	69.08	74.35	68.00	73.99
3092	NASDAQ	ALNY	Fri, Sep 9, 2016	72.44	72.95	69.75	69.79
3091	NASDAQ	ALNY	Thu, Sep 8, 2016	72.47	73.89	70.96	73.52
3090	NASDAQ	ALNY	Wed, Sep 7, 2016	71.73	73.90	71.72	72.53
3089	NASDAQ	ALNY	Tue, Sep 6, 2016	69.54	71.82	69.17	71.39
3088	NASDAQ	ALNY	Fri, Sep 2, 2016	69.29	69.97	67.85	69.17
3087	NASDAQ	ALNY	Thu, Sep 1, 2016	69.80	70.70	67.81	69.02
3086	NASDAQ	ALNY	Wed, Aug 31, 2016	70.45	72.76	69.22	69.85
3085	NASDAQ	ALNY	Tue, Aug 30, 2016	71.32	73.28	70.28	70.75
3084	NASDAQ	ALNY	Mon, Aug 29, 2016	71.10	71.84	70.22	71.56
3083	NASDAQ	ALNY	Fri, Aug 26, 2016	69.43	71.15	69.12	70.80
3082	NASDAQ	ALNY	Thu, Aug 25, 2016	70.83	73.14	67.49	69.35
3081	NASDAQ	ALNY	Wed, Aug 24, 2016	75.80	77.62	70.60	70.83
3080	NASDAQ	ALNY	Tue, Aug 23, 2016	76.60	77.00	75.57	75.79
3079	NASDAQ	ALNY	Mon, Aug 22, 2016	72.89	76.33	72.75	76.18
3078	NASDAQ	ALNY	Fri, Aug 19, 2016	72.86	73.34	72.32	72.78
3077	NASDAQ	ALNY	Thu, Aug 18, 2016	73.10	74.17	71.71	73.44
3076	NASDAQ	ALNY	Wed, Aug 17, 2016	73.45	73.53	72.00	73.10
3075	NASDAQ	ALNY	Tue, Aug 16, 2016	75.38	75.67	73.53	73.58
3074	NASDAQ	ALNY	Mon, Aug 15, 2016	74.32	76.43	74.32	75.68
3073	NASDAQ	ALNY	Fri, Aug 12, 2016	73.95	74.40	72.57	74.08
3072	NASDAQ	ALNY	Thu, Aug 11, 2016	73.72	74.43	72.32	74.27
3071	NASDAQ	ALNY	Wed, Aug 10, 2016	76.17	76.88	73.02	73.27
3070	NASDAQ	ALNY	Tue, Aug 9, 2016	76.73	77.34	75.72	76.40
3069	NASDAQ	ALNY	Mon, Aug 8, 2016	76.86	79.79	75.32	76.33
3068	NASDAQ	ALNY	Fri, Aug 5, 2016	72.12	79.02	71.61	78.42
3067	NASDAQ	ALNY	Thu, Aug 4, 2016	71.36	74.54	70.68	71.03
3066	NASDAQ	ALNY	Wed, Aug 3, 2016	70.46	71.48	69.80	71.36
3065	NASDAQ	ALNY	Tue, Aug 2, 2016	72.07	72.93	68.02	70.56
3064	NASDAQ	ALNY	Mon, Aug 1, 2016	68.47	72.48	68.16	71.80
3063	NASDAQ	ALNY	Fri, Jul 29, 2016	68.01	68.30	66.50	68.08
3062	NASDAQ	ALNY	Thu, Jul 28, 2016	68.48	69.22	66.61	68.29
3061	NASDAQ	ALNY	Wed, Jul 27, 2016	66.98	68.69	66.98	68.41
3060	NASDAQ	ALNY	Tue, Jul 26, 2016	66.30	68.87	65.66	66.81
3059	NASDAQ	ALNY	Mon, Jul 25, 2016	65.64	66.47	60.47	66.20
3058	NASDAQ	ALNY	Fri, Jul 22, 2016	65.24	65.85	64.58	65.49
3057	NASDAQ	ALNY	Thu, Jul 21, 2016	66.32	67.10	64.48	64.97
3056	NASDAQ	ALNY	Wed, Jul 20, 2016	64.28	66.23	63.21	65.74
3055	NASDAQ	ALNY	Tue, Jul 19, 2016	64.73	65.11	63.24	64.03
3054	NASDAQ	ALNY	Mon, Jul 18, 2016	64.32	65.31	63.85	64.83
3053	NASDAQ	ALNY	Fri, Jul 15, 2016	63.16	65.06	62.72	64.48
3052	NASDAQ	ALNY	Thu, Jul 14, 2016	63.43	63.43	61.57	63.01
3051	NASDAQ	ALNY	Wed, Jul 13, 2016	64.36	65.26	61.88	62.82
3050	NASDAQ	ALNY	Tue, Jul 12, 2016	64.00	64.78	62.94	64.00
3049	NASDAQ	ALNY	Mon, Jul 11, 2016	62.66	64.64	62.29	63.46
3048	NASDAQ	ALNY	Fri, Jul 8, 2016	61.52	62.70	60.57	62.18
3047	NASDAQ	ALNY	Thu, Jul 7, 2016	60.94	62.18	60.00	61.52
3046	NASDAQ	ALNY	Wed, Jul 6, 2016	59.11	60.71	57.70	60.43
3045	NASDAQ	ALNY	Tue, Jul 5, 2016	60.60	60.99	58.25	59.42
3044	NASDAQ	ALNY	Fri, Jul 1, 2016	55.00	61.64	53.56	61.44
3043	NASDAQ	ALNY	Thu, Jun 30, 2016	55.63	56.23	54.67	55.49
3042	NASDAQ	ALNY	Wed, Jun 29, 2016	56.22	56.99	53.63	55.60
3041	NASDAQ	ALNY	Tue, Jun 28, 2016	53.42	56.08	53.08	55.30
3040	NASDAQ	ALNY	Mon, Jun 27, 2016	53.53	54.25	50.13	52.50
3039	NASDAQ	ALNY	Fri, Jun 24, 2016	54.00	55.54	53.00	54.31
3038	NASDAQ	ALNY	Thu, Jun 23, 2016	57.11	57.11	55.15	56.95
3037	NASDAQ	ALNY	Wed, Jun 22, 2016	55.79	57.96	54.44	56.14
3036	NASDAQ	ALNY	Tue, Jun 21, 2016	56.93	56.95	54.63	55.78
3035	NASDAQ	ALNY	Mon, Jun 20, 2016	56.98	58.69	56.41	56.64
3034	NASDAQ	ALNY	Fri, Jun 17, 2016	58.30	58.34	55.81	55.97
3033	NASDAQ	ALNY	Thu, Jun 16, 2016	58.72	59.84	57.68	58.38
3032	NASDAQ	ALNY	Wed, Jun 15, 2016	60.94	61.69	58.82	59.14
3031	NASDAQ	ALNY	Tue, Jun 14, 2016	60.84	62.17	59.55	60.58
3030	NASDAQ	ALNY	Mon, Jun 13, 2016	62.54	63.19	60.39	60.65
3029	NASDAQ	ALNY	Fri, Jun 10, 2016	64.46	64.98	62.28	63.17
3028	NASDAQ	ALNY	Thu, Jun 9, 2016	69.26	70.20	65.38	65.41
3027	NASDAQ	ALNY	Wed, Jun 8, 2016	71.16	71.79	68.38	69.88
3026	NASDAQ	ALNY	Tue, Jun 7, 2016	71.40	72.64	69.68	71.05
3025	NASDAQ	ALNY	Mon, Jun 6, 2016	70.50	72.83	68.44	72.60
3024	NASDAQ	ALNY	Fri, Jun 3, 2016	73.48	73.48	69.97	70.20
3023	NASDAQ	ALNY	Thu, Jun 2, 2016	70.56	74.20	70.50	74.12
3022	NASDAQ	ALNY	Wed, Jun 1, 2016	71.02	71.56	69.01	70.54
3021	NASDAQ	ALNY	Tue, May 31, 2016	68.28	73.68	68.21	71.72
3020	NASDAQ	ALNY	Fri, May 27, 2016	69.96	70.89	67.18	67.57
3019	NASDAQ	ALNY	Thu, May 26, 2016	66.15	72.16	66.11	70.57
3018	NASDAQ	ALNY	Wed, May 25, 2016	58.23	64.64	58.23	63.55
3017	NASDAQ	ALNY	Tue, May 24, 2016	56.86	57.92	55.72	57.81
3016	NASDAQ	ALNY	Mon, May 23, 2016	55.12	56.90	54.53	56.07
3015	NASDAQ	ALNY	Fri, May 20, 2016	53.94	55.50	53.03	55.11
3014	NASDAQ	ALNY	Thu, May 19, 2016	54.02	55.92	52.43	53.67
3013	NASDAQ	ALNY	Wed, May 18, 2016	53.65	55.46	53.20	54.34
3012	NASDAQ	ALNY	Tue, May 17, 2016	54.08	55.76	53.95	54.28
3011	NASDAQ	ALNY	Mon, May 16, 2016	54.01	55.63	53.22	54.54
3010	NASDAQ	ALNY	Fri, May 13, 2016	52.38	54.03	52.08	52.55
3009	NASDAQ	ALNY	Thu, May 12, 2016	54.02	54.13	49.96	52.37
3008	NASDAQ	ALNY	Wed, May 11, 2016	57.05	57.36	53.65	53.82
3007	NASDAQ	ALNY	Tue, May 10, 2016	58.27	58.41	55.63	57.44
3006	NASDAQ	ALNY	Mon, May 9, 2016	55.30	59.42	55.30	57.81
3005	NASDAQ	ALNY	Fri, May 6, 2016	58.03	59.15	53.90	55.55
3004	NASDAQ	ALNY	Thu, May 5, 2016	58.41	59.46	57.03	58.73
3003	NASDAQ	ALNY	Wed, May 4, 2016	60.13	60.63	57.16	57.45
3002	NASDAQ	ALNY	Tue, May 3, 2016	66.80	66.99	60.07	60.81
3001	NASDAQ	ALNY	Mon, May 2, 2016	67.47	69.03	65.87	68.79
3000	NASDAQ	ALNY	Fri, Apr 29, 2016	67.68	68.23	66.40	67.04
2999	NASDAQ	ALNY	Thu, Apr 28, 2016	68.38	70.39	67.00	67.88
2998	NASDAQ	ALNY	Wed, Apr 27, 2016	70.43	70.77	68.37	68.63
2997	NASDAQ	ALNY	Tue, Apr 26, 2016	72.03	72.25	69.21	70.37
2996	NASDAQ	ALNY	Mon, Apr 25, 2016	71.50	72.72	71.26	71.95
2995	NASDAQ	ALNY	Fri, Apr 22, 2016	71.67	72.83	69.95	71.86
2994	NASDAQ	ALNY	Thu, Apr 21, 2016	67.03	71.79	66.76	71.63
2993	NASDAQ	ALNY	Wed, Apr 20, 2016	67.89	69.00	66.85	67.25
2992	NASDAQ	ALNY	Tue, Apr 19, 2016	69.05	69.34	66.50	66.81
2991	NASDAQ	ALNY	Mon, Apr 18, 2016	68.21	70.58	67.69	69.16
2990	NASDAQ	ALNY	Fri, Apr 15, 2016	67.91	68.90	66.84	68.79
2989	NASDAQ	ALNY	Thu, Apr 14, 2016	69.39	69.39	67.29	67.79
2988	NASDAQ	ALNY	Wed, Apr 13, 2016	67.89	69.59	66.70	69.39
2987	NASDAQ	ALNY	Tue, Apr 12, 2016	66.80	67.61	65.52	67.43
2986	NASDAQ	ALNY	Mon, Apr 11, 2016	69.39	70.00	66.50	66.77
2985	NASDAQ	ALNY	Fri, Apr 8, 2016	73.26	73.42	66.90	69.15
2984	NASDAQ	ALNY	Thu, Apr 7, 2016	74.30	75.08	68.81	71.74
2983	NASDAQ	ALNY	Wed, Apr 6, 2016	68.05	73.12	68.05	73.00
2982	NASDAQ	ALNY	Tue, Apr 5, 2016	67.54	67.54	67.54	68.33
2981	NASDAQ	ALNY	Mon, Apr 4, 2016	64.77	70.08	64.62	67.54
2980	NASDAQ	ALNY	Fri, Apr 1, 2016	62.29	65.60	61.18	64.79
2979	NASDAQ	ALNY	Thu, Mar 31, 2016	59.38	64.94	59.38	59.08
2978	NASDAQ	ALNY	Wed, Mar 30, 2016	60.50	62.36	58.38	59.08
2977	NASDAQ	ALNY	Tue, Mar 29, 2016	58.78	60.49	58.78	58.78
2976	NASDAQ	ALNY	Mon, Mar 28, 2016	60.49	61.65	58.28	58.88
2975	NASDAQ	ALNY	Thu, Mar 24, 2016	59.06	59.06	59.06	60.28
2974	NASDAQ	ALNY	Wed, Mar 23, 2016	62.24	63.87	58.85	59.06
2973	NASDAQ	ALNY	Tue, Mar 22, 2016	60.69	62.74	59.90	62.22
2972	NASDAQ	ALNY	Mon, Mar 21, 2016	59.57	62.99	58.56	61.31
2971	NASDAQ	ALNY	Fri, Mar 18, 2016	58.09	60.19	56.60	59.80
2970	NASDAQ	ALNY	Thu, Mar 17, 2016	60.23	60.69	56.44	57.84
2969	NASDAQ	ALNY	Wed, Mar 16, 2016	61.04	63.36	58.50	60.39
2968	NASDAQ	ALNY	Tue, Mar 15, 2016	65.77	65.77	65.77	61.70
2967	NASDAQ	ALNY	Mon, Mar 14, 2016	62.04	66.62	62.04	65.77
2966	NASDAQ	ALNY	Fri, Mar 11, 2016	61.00	62.51	59.47	62.15
2965	NASDAQ	ALNY	Thu, Mar 10, 2016	61.00	61.00	61.00	61.00
2964	NASDAQ	ALNY	Wed, Mar 9, 2016	58.36	60.89	56.14	60.12
2963	NASDAQ	ALNY	Tue, Mar 8, 2016	59.71	60.43	57.34	57.53
2962	NASDAQ	ALNY	Mon, Mar 7, 2016	58.99	60.77	57.90	60.09
2961	NASDAQ	ALNY	Fri, Mar 4, 2016	59.98	59.98	59.98	59.18
2960	NASDAQ	ALNY	Thu, Mar 3, 2016	62.29	62.29	62.29	59.98
2959	NASDAQ	ALNY	Wed, Mar 2, 2016	59.92	62.73	58.09	62.63
2958	NASDAQ	ALNY	Tue, Mar 1, 2016	58.57	58.57	58.57	59.83
2957	NASDAQ	ALNY	Mon, Feb 29, 2016	58.00	61.64	57.72	58.00
2956	NASDAQ	ALNY	Fri, Feb 26, 2016	56.86	57.02	56.86	58.00
2955	NASDAQ	ALNY	Thu, Feb 25, 2016	58.96	60.23	55.94	56.86
2954	NASDAQ	ALNY	Wed, Feb 24, 2016	58.74	59.70	56.43	58.02
2953	NASDAQ	ALNY	Tue, Feb 23, 2016	62.05	62.84	59.26	59.45
2952	NASDAQ	ALNY	Mon, Feb 22, 2016	64.52	65.10	62.00	62.68
2951	NASDAQ	ALNY	Fri, Feb 19, 2016	62.44	64.73	60.74	63.52
2950	NASDAQ	ALNY	Thu, Feb 18, 2016	65.70	66.25	61.87	62.49
2949	NASDAQ	ALNY	Wed, Feb 17, 2016	64.73	66.33	62.63	65.70
2948	NASDAQ	ALNY	Tue, Feb 16, 2016	62.00	65.83	60.24	63.90
2947	NASDAQ	ALNY	Fri, Feb 12, 2016	52.38	61.75	51.51	59.55
2946	NASDAQ	ALNY	Thu, Feb 11, 2016	55.60	58.33	53.26	56.96
2945	NASDAQ	ALNY	Wed, Feb 10, 2016	59.22	60.75	56.53	57.00
2944	NASDAQ	ALNY	Tue, Feb 9, 2016	58.83	61.98	56.43	59.22
2943	NASDAQ	ALNY	Mon, Feb 8, 2016	64.14	64.93	59.42	60.61
2942	NASDAQ	ALNY	Fri, Feb 5, 2016	67.22	68.01	63.70	65.59
2941	NASDAQ	ALNY	Thu, Feb 4, 2016	65.72	72.38	65.00	67.51
2940	NASDAQ	ALNY	Wed, Feb 3, 2016	65.66	67.34	61.09	66.13
2939	NASDAQ	ALNY	Tue, Feb 2, 2016	68.71	68.71	64.60	64.91
2938	NASDAQ	ALNY	Mon, Feb 1, 2016	68.04	70.64	64.30	69.75
2937	NASDAQ	ALNY	Fri, Jan 29, 2016	65.44	69.03	64.67	68.94
2936	NASDAQ	ALNY	Thu, Jan 28, 2016	70.22	70.93	63.63	65.18
2935	NASDAQ	ALNY	Wed, Jan 27, 2016	75.36	76.68	68.93	69.68
2934	NASDAQ	ALNY	Tue, Jan 26, 2016	76.00	76.77	72.00	75.17
2933	NASDAQ	ALNY	Mon, Jan 25, 2016	75.58	80.20	75.01	75.52
2932	NASDAQ	ALNY	Fri, Jan 22, 2016	73.26	76.43	71.61	76.12
2931	NASDAQ	ALNY	Thu, Jan 21, 2016	74.87	77.03	70.44	71.14
2930	NASDAQ	ALNY	Wed, Jan 20, 2016	71.50	76.45	65.54	74.80
2929	NASDAQ	ALNY	Tue, Jan 19, 2016	77.52	78.82	70.20	72.41
2928	NASDAQ	ALNY	Fri, Jan 15, 2016	75.30	76.42	72.08	75.98
2927	NASDAQ	ALNY	Thu, Jan 14, 2016	75.50	80.68	68.88	78.82
2926	NASDAQ	ALNY	Wed, Jan 13, 2016	82.43	83.42	74.47	75.24
2925	NASDAQ	ALNY	Tue, Jan 12, 2016	81.33	85.99	77.74	81.83
2924	NASDAQ	ALNY	Mon, Jan 11, 2016	84.15	85.33	78.00	79.68
2923	NASDAQ	ALNY	Fri, Jan 8, 2016	87.76	88.11	81.84	84.61
2922	NASDAQ	ALNY	Thu, Jan 7, 2016	87.39	89.93	84.82	87.64
2921	NASDAQ	ALNY	Wed, Jan 6, 2016	92.76	93.08	88.02	90.28
2920	NASDAQ	ALNY	Tue, Jan 5, 2016	93.49	98.00	92.87	94.77
2919	NASDAQ	ALNY	Mon, Jan 4, 2016	92.18	93.33	90.80	93.03
2918	NASDAQ	ALNY	Thu, Dec 31, 2015	94.18	95.89	93.25	94.14
2917	NASDAQ	ALNY	Wed, Dec 30, 2015	93.48	96.00	93.48	94.51
2916	NASDAQ	ALNY	Tue, Dec 29, 2015	92.49	94.58	92.49	93.98
2915	NASDAQ	ALNY	Mon, Dec 28, 2015	90.16	92.24	89.57	91.68
2914	NASDAQ	ALNY	Thu, Dec 24, 2015	91.29	91.61	90.07	90.68
2913	NASDAQ	ALNY	Wed, Dec 23, 2015	87.24	92.91	86.57	91.34
2912	NASDAQ	ALNY	Tue, Dec 22, 2015	88.27	88.37	84.69	86.52
2911	NASDAQ	ALNY	Mon, Dec 21, 2015	90.28	90.74	86.51	88.01
2910	NASDAQ	ALNY	Fri, Dec 18, 2015	88.22	91.28	87.56	88.95
2909	NASDAQ	ALNY	Thu, Dec 17, 2015	92.19	93.99	87.11	88.18
2908	NASDAQ	ALNY	Wed, Dec 16, 2015	89.67	92.50	88.36	91.97
2907	NASDAQ	ALNY	Tue, Dec 15, 2015	89.30	90.85	86.85	88.50
2906	NASDAQ	ALNY	Mon, Dec 14, 2015	89.65	91.61	87.41	88.33
2905	NASDAQ	ALNY	Fri, Dec 11, 2015	94.59	96.99	88.74	89.68
2904	NASDAQ	ALNY	Thu, Dec 10, 2015	100.51	101.30	94.25	96.20
2903	NASDAQ	ALNY	Wed, Dec 9, 2015	100.32	101.81	99.68	100.58
2902	NASDAQ	ALNY	Tue, Dec 8, 2015	96.46	102.51	94.02	101.03
2901	NASDAQ	ALNY	Mon, Dec 7, 2015	105.84	105.84	97.57	97.72
2900	NASDAQ	ALNY	Fri, Dec 4, 2015	107.96	109.10	104.08	108.96
2899	NASDAQ	ALNY	Thu, Dec 3, 2015	104.84	108.50	103.81	105.92
2898	NASDAQ	ALNY	Wed, Dec 2, 2015	106.12	106.72	102.46	103.61
2897	NASDAQ	ALNY	Tue, Dec 1, 2015	105.11	106.79	101.82	105.98
2896	NASDAQ	ALNY	Mon, Nov 30, 2015	107.72	108.82	101.68	104.06
2895	NASDAQ	ALNY	Fri, Nov 27, 2015	105.81	108.42	104.88	107.38
2894	NASDAQ	ALNY	Wed, Nov 25, 2015	104.78	106.71	104.50	105.25
2893	NASDAQ	ALNY	Tue, Nov 24, 2015	103.57	104.89	102.22	104.76
2892	NASDAQ	ALNY	Mon, Nov 23, 2015	102.39	105.38	101.53	104.53
2891	NASDAQ	ALNY	Fri, Nov 20, 2015	103.37	104.75	101.69	102.61
2890	NASDAQ	ALNY	Thu, Nov 19, 2015	105.88	106.88	101.40	102.86
2889	NASDAQ	ALNY	Wed, Nov 18, 2015	104.23	107.66	102.33	107.00
2888	NASDAQ	ALNY	Tue, Nov 17, 2015	101.35	106.00	99.63	103.84
2887	NASDAQ	ALNY	Mon, Nov 16, 2015	102.08	103.75	98.82	101.36
2886	NASDAQ	ALNY	Fri, Nov 13, 2015	98.83	104.27	97.02	102.57
2885	NASDAQ	ALNY	Thu, Nov 12, 2015	103.44	103.44	98.50	98.94
2884	NASDAQ	ALNY	Wed, Nov 11, 2015	107.35	109.98	104.10	104.29
2883	NASDAQ	ALNY	Tue, Nov 10, 2015	108.92	110.75	106.69	107.24
2882	NASDAQ	ALNY	Mon, Nov 9, 2015	99.95	109.80	98.47	108.84
2881	NASDAQ	ALNY	Fri, Nov 6, 2015	98.95	102.97	96.09	101.53
2880	NASDAQ	ALNY	Thu, Nov 5, 2015	97.08	99.41	96.20	98.77
2879	NASDAQ	ALNY	Wed, Nov 4, 2015	91.86	99.92	91.86	98.08
2878	NASDAQ	ALNY	Tue, Nov 3, 2015	86.34	96.12	82.33	93.48
2877	NASDAQ	ALNY	Mon, Nov 2, 2015	86.83	93.87	86.77	93.07
2876	NASDAQ	ALNY	Fri, Oct 30, 2015	88.56	90.16	85.95	85.95
2875	NASDAQ	ALNY	Thu, Oct 29, 2015	90.60	91.97	87.30	88.15
2874	NASDAQ	ALNY	Wed, Oct 28, 2015	83.52	90.75	81.56	90.58
2873	NASDAQ	ALNY	Tue, Oct 27, 2015	80.17	83.67	79.70	83.46
2872	NASDAQ	ALNY	Mon, Oct 26, 2015	79.04	81.43	77.86	80.31
2871	NASDAQ	ALNY	Fri, Oct 23, 2015	76.13	79.94	76.00	79.71
2870	NASDAQ	ALNY	Thu, Oct 22, 2015	75.49	76.21	72.64	75.37
2869	NASDAQ	ALNY	Wed, Oct 21, 2015	78.63	79.01	71.14	75.02
2868	NASDAQ	ALNY	Tue, Oct 20, 2015	84.30	84.32	76.99	77.62
2867	NASDAQ	ALNY	Mon, Oct 19, 2015	84.40	88.17	82.25	84.42
2866	NASDAQ	ALNY	Fri, Oct 16, 2015	85.20	88.40	83.31	84.91
2865	NASDAQ	ALNY	Thu, Oct 15, 2015	79.14	85.88	78.51	85.48
2864	NASDAQ	ALNY	Wed, Oct 14, 2015	80.05	83.00	78.02	79.46
2863	NASDAQ	ALNY	Tue, Oct 13, 2015	82.65	85.34	78.73	79.06
2862	NASDAQ	ALNY	Mon, Oct 12, 2015	83.96	84.75	81.43	82.39
2861	NASDAQ	ALNY	Fri, Oct 9, 2015	82.26	85.65	80.75	83.16
2860	NASDAQ	ALNY	Thu, Oct 8, 2015	80.14	83.80	77.36	82.28
2859	NASDAQ	ALNY	Wed, Oct 7, 2015	77.00	83.09	74.45	80.71
2858	NASDAQ	ALNY	Tue, Oct 6, 2015	80.02	80.02	72.06	76.02
2857	NASDAQ	ALNY	Mon, Oct 5, 2015	84.36	85.47	78.59	80.23
2856	NASDAQ	ALNY	Fri, Oct 2, 2015	77.63	83.34	77.24	83.02
2855	NASDAQ	ALNY	Thu, Oct 1, 2015	80.30	81.88	77.91	79.65
2854	NASDAQ	ALNY	Wed, Sep 30, 2015	79.15	81.89	78.71	80.36
2853	NASDAQ	ALNY	Tue, Sep 29, 2015	80.19	83.83	76.68	77.40
2852	NASDAQ	ALNY	Mon, Sep 28, 2015	82.53	84.10	76.46	79.85
2851	NASDAQ	ALNY	Fri, Sep 25, 2015	92.44	93.15	80.59	83.72
2850	NASDAQ	ALNY	Thu, Sep 24, 2015	92.40	92.58	88.24	90.77
2849	NASDAQ	ALNY	Wed, Sep 23, 2015	97.19	97.55	92.22	93.30
2848	NASDAQ	ALNY	Tue, Sep 22, 2015	97.72	98.71	93.59	97.31
2847	NASDAQ	ALNY	Mon, Sep 21, 2015	110.00	110.00	97.61	98.50
2846	NASDAQ	ALNY	Fri, Sep 18, 2015	107.28	109.84	106.27	107.85
2845	NASDAQ	ALNY	Thu, Sep 17, 2015	106.61	109.85	105.44	108.48
2844	NASDAQ	ALNY	Wed, Sep 16, 2015	108.57	108.97	104.65	106.85
2843	NASDAQ	ALNY	Tue, Sep 15, 2015	108.00	108.84	106.05	107.75
2842	NASDAQ	ALNY	Mon, Sep 14, 2015	108.00	108.00	104.09	107.75
2841	NASDAQ	ALNY	Fri, Sep 11, 2015	105.30	107.81	104.81	107.70
2840	NASDAQ	ALNY	Thu, Sep 10, 2015	100.73	106.17	100.26	105.76
2839	NASDAQ	ALNY	Wed, Sep 9, 2015	105.77	106.75	100.40	100.91
2838	NASDAQ	ALNY	Tue, Sep 8, 2015	100.02	104.92	98.32	104.75
2837	NASDAQ	ALNY	Fri, Sep 4, 2015	96.00	99.41	94.30	97.80
2836	NASDAQ	ALNY	Thu, Sep 3, 2015	102.85	103.46	96.89	97.25
2835	NASDAQ	ALNY	Wed, Sep 2, 2015	99.77	101.81	95.52	101.62
2834	NASDAQ	ALNY	Tue, Sep 1, 2015	100.14	102.49	97.50	97.90
2833	NASDAQ	ALNY	Mon, Aug 31, 2015	116.96	116.96	100.22	102.91
2832	NASDAQ	ALNY	Fri, Aug 28, 2015	104.59	109.72	104.59	109.07
2831	NASDAQ	ALNY	Thu, Aug 27, 2015	104.74	107.99	102.84	104.90
2830	NASDAQ	ALNY	Wed, Aug 26, 2015	99.00	102.64	95.07	102.25
2829	NASDAQ	ALNY	Tue, Aug 25, 2015	98.00	99.74	95.26	95.72
2828	NASDAQ	ALNY	Mon, Aug 24, 2015	90.58	98.96	88.00	92.80
2827	NASDAQ	ALNY	Fri, Aug 21, 2015	100.50	104.05	98.24	99.85
2826	NASDAQ	ALNY	Thu, Aug 20, 2015	108.14	108.35	101.78	101.95
2825	NASDAQ	ALNY	Wed, Aug 19, 2015	108.76	110.98	106.25	109.02
2824	NASDAQ	ALNY	Tue, Aug 18, 2015	110.74	113.48	109.21	109.77
2823	NASDAQ	ALNY	Mon, Aug 17, 2015	105.71	111.90	105.50	111.45
2822	NASDAQ	ALNY	Fri, Aug 14, 2015	104.36	106.64	101.25	105.74
2821	NASDAQ	ALNY	Thu, Aug 13, 2015	108.28	110.12	104.56	105.05
2820	NASDAQ	ALNY	Wed, Aug 12, 2015	105.00	110.55	102.17	108.48
2819	NASDAQ	ALNY	Tue, Aug 11, 2015	107.00	109.59	103.85	106.32
2818	NASDAQ	ALNY	Mon, Aug 10, 2015	104.85	109.88	104.84	105.67
2817	NASDAQ	ALNY	Fri, Aug 7, 2015	110.00	110.00	97.10	106.19
2816	NASDAQ	ALNY	Thu, Aug 6, 2015	127.66	129.99	119.04	119.87
2815	NASDAQ	ALNY	Wed, Aug 5, 2015	127.75	130.00	126.41	127.73
2814	NASDAQ	ALNY	Tue, Aug 4, 2015	126.73	128.59	123.73	125.88
2813	NASDAQ	ALNY	Mon, Aug 3, 2015	127.50	129.84	124.00	126.22
2812	NASDAQ	ALNY	Fri, Jul 31, 2015	126.55	130.00	124.82	127.43
2811	NASDAQ	ALNY	Thu, Jul 30, 2015	129.92	129.92	122.59	125.46
2810	NASDAQ	ALNY	Wed, Jul 29, 2015	130.66	130.70	127.65	130.09
2809	NASDAQ	ALNY	Tue, Jul 28, 2015	130.20	132.00	128.43	129.76
2808	NASDAQ	ALNY	Mon, Jul 27, 2015	129.22	130.15	123.33	128.82
2807	NASDAQ	ALNY	Fri, Jul 24, 2015	132.19	136.02	129.26	129.62
2806	NASDAQ	ALNY	Thu, Jul 23, 2015	134.24	136.28	132.13	133.49
2805	NASDAQ	ALNY	Wed, Jul 22, 2015	132.60	135.79	131.48	133.33
2804	NASDAQ	ALNY	Tue, Jul 21, 2015	134.53	134.96	129.57	133.37
2803	NASDAQ	ALNY	Mon, Jul 20, 2015	136.00	136.77	132.53	133.87
2802	NASDAQ	ALNY	Fri, Jul 17, 2015	133.00	137.89	132.53	136.55
2801	NASDAQ	ALNY	Thu, Jul 16, 2015	126.86	134.51	125.13	133.40
2800	NASDAQ	ALNY	Wed, Jul 15, 2015	130.12	131.40	125.46	126.34
2799	NASDAQ	ALNY	Tue, Jul 14, 2015	125.97	130.66	125.90	128.93
2798	NASDAQ	ALNY	Mon, Jul 13, 2015	123.00	126.99	122.86	125.64
2797	NASDAQ	ALNY	Fri, Jul 10, 2015	119.61	122.12	118.16	121.77
2796	NASDAQ	ALNY	Thu, Jul 9, 2015	114.83	118.27	113.82	116.04
2795	NASDAQ	ALNY	Wed, Jul 8, 2015	116.00	118.17	112.56	112.73
2794	NASDAQ	ALNY	Tue, Jul 7, 2015	119.09	120.14	115.06	119.53
2793	NASDAQ	ALNY	Mon, Jul 6, 2015	116.80	120.68	114.73	118.70
2792	NASDAQ	ALNY	Thu, Jul 2, 2015	117.73	119.81	114.79	117.84
2791	NASDAQ	ALNY	Wed, Jul 1, 2015	121.29	123.88	116.53	117.57
2790	NASDAQ	ALNY	Tue, Jun 30, 2015	116.94	120.39	114.63	119.87
2789	NASDAQ	ALNY	Mon, Jun 29, 2015	117.00	117.11	113.94	114.21
2788	NASDAQ	ALNY	Fri, Jun 26, 2015	121.76	122.92	116.95	117.67
2787	NASDAQ	ALNY	Thu, Jun 25, 2015	123.78	126.48	121.56	123.11
2786	NASDAQ	ALNY	Wed, Jun 24, 2015	130.01	130.81	122.44	123.66
2785	NASDAQ	ALNY	Tue, Jun 23, 2015	139.00	140.00	131.23	131.43
2784	NASDAQ	ALNY	Mon, Jun 22, 2015	134.26	139.01	134.26	138.73
2783	NASDAQ	ALNY	Fri, Jun 19, 2015	134.05	139.78	131.42	136.36
2782	NASDAQ	ALNY	Thu, Jun 18, 2015	129.04	136.00	128.96	134.46
2781	NASDAQ	ALNY	Wed, Jun 17, 2015	128.00	129.27	126.77	128.95
2780	NASDAQ	ALNY	Tue, Jun 16, 2015	129.93	132.00	127.35	127.92
2779	NASDAQ	ALNY	Mon, Jun 15, 2015	129.64	131.20	127.87	129.75
2778	NASDAQ	ALNY	Fri, Jun 12, 2015	131.78	132.00	127.49	130.28
2777	NASDAQ	ALNY	Thu, Jun 11, 2015	129.98	132.99	127.77	132.74
2776	NASDAQ	ALNY	Wed, Jun 10, 2015	127.57	129.70	124.70	128.79
2775	NASDAQ	ALNY	Tue, Jun 9, 2015	129.66	130.05	123.76	127.58
2774	NASDAQ	ALNY	Mon, Jun 8, 2015	131.18	132.79	127.48	129.97
2773	NASDAQ	ALNY	Fri, Jun 5, 2015	128.58	132.84	127.14	131.35
2772	NASDAQ	ALNY	Thu, Jun 4, 2015	127.87	130.79	127.17	129.00
2771	NASDAQ	ALNY	Wed, Jun 3, 2015	131.09	131.99	127.19	128.84
2770	NASDAQ	ALNY	Tue, Jun 2, 2015	131.22	132.56	128.56	131.32
2769	NASDAQ	ALNY	Mon, Jun 1, 2015	132.35	133.48	129.63	131.21
2768	NASDAQ	ALNY	Fri, May 29, 2015	128.98	133.96	128.40	131.09
2767	NASDAQ	ALNY	Thu, May 28, 2015	130.04	131.00	126.06	128.50
2766	NASDAQ	ALNY	Wed, May 27, 2015	128.06	131.74	127.00	130.62
2765	NASDAQ	ALNY	Tue, May 26, 2015	124.03	128.26	123.06	127.87
2764	NASDAQ	ALNY	Fri, May 22, 2015	124.54	125.18	122.28	124.81
2763	NASDAQ	ALNY	Thu, May 21, 2015	124.80	125.99	123.09	124.88
2762	NASDAQ	ALNY	Wed, May 20, 2015	117.37	124.33	116.32	123.95
2761	NASDAQ	ALNY	Tue, May 19, 2015	121.96	122.76	115.96	117.33
2760	NASDAQ	ALNY	Mon, May 18, 2015	119.00	123.69	118.77	121.62
2759	NASDAQ	ALNY	Fri, May 15, 2015	117.00	120.13	115.77	119.84
2758	NASDAQ	ALNY	Thu, May 14, 2015	115.89	117.10	112.78	115.87
2757	NASDAQ	ALNY	Wed, May 13, 2015	115.03	116.42	112.77	114.39
2756	NASDAQ	ALNY	Tue, May 12, 2015	111.80	116.12	111.56	113.81
2755	NASDAQ	ALNY	Mon, May 11, 2015	112.90	114.28	111.18	113.51
2754	NASDAQ	ALNY	Fri, May 8, 2015	105.56	112.93	105.01	112.79
2753	NASDAQ	ALNY	Thu, May 7, 2015	105.36	107.24	104.38	106.63
2752	NASDAQ	ALNY	Wed, May 6, 2015	104.82	107.50	104.30	105.71
2751	NASDAQ	ALNY	Tue, May 5, 2015	106.87	107.16	103.45	104.03
2750	NASDAQ	ALNY	Mon, May 4, 2015	107.49	112.47	106.59	107.16
2749	NASDAQ	ALNY	Fri, May 1, 2015	101.77	107.11	101.52	106.89
2748	NASDAQ	ALNY	Thu, Apr 30, 2015	105.95	105.95	100.00	101.87
2747	NASDAQ	ALNY	Wed, Apr 29, 2015	104.01	106.61	101.56	104.01
2746	NASDAQ	ALNY	Tue, Apr 28, 2015	108.88	111.34	102.50	104.69
2745	NASDAQ	ALNY	Mon, Apr 27, 2015	118.99	119.63	107.20	108.43
2744	NASDAQ	ALNY	Fri, Apr 24, 2015	118.04	120.28	116.81	119.01
2743	NASDAQ	ALNY	Thu, Apr 23, 2015	117.47	119.67	116.87	118.72
2742	NASDAQ	ALNY	Wed, Apr 22, 2015	121.03	124.00	117.91	118.00
2741	NASDAQ	ALNY	Tue, Apr 21, 2015	130.02	132.99	119.01	120.70
2740	NASDAQ	ALNY	Mon, Apr 20, 2015	118.52	120.00	115.94	118.68
2739	NASDAQ	ALNY	Fri, Apr 17, 2015	120.45	121.03	115.97	116.98
2738	NASDAQ	ALNY	Thu, Apr 16, 2015	120.34	123.72	118.50	121.37
2737	NASDAQ	ALNY	Wed, Apr 15, 2015	117.00	121.22	116.82	120.00
2736	NASDAQ	ALNY	Tue, Apr 14, 2015	115.18	118.93	114.00	116.67
2735	NASDAQ	ALNY	Mon, Apr 13, 2015	114.24	117.46	114.12	115.24
2734	NASDAQ	ALNY	Fri, Apr 10, 2015	108.00	114.69	108.00	114.22
2733	NASDAQ	ALNY	Thu, Apr 9, 2015	106.38	109.08	104.65	107.80
2732	NASDAQ	ALNY	Wed, Apr 8, 2015	104.99	107.58	104.36	106.50
2731	NASDAQ	ALNY	Tue, Apr 7, 2015	103.80	108.23	103.80	104.05
2730	NASDAQ	ALNY	Mon, Apr 6, 2015	103.37	106.59	103.20	103.69
2729	NASDAQ	ALNY	Thu, Apr 2, 2015	105.57	106.98	101.99	104.41
2728	NASDAQ	ALNY	Wed, Apr 1, 2015	103.76	105.32	98.63	105.26
2727	NASDAQ	ALNY	Tue, Mar 31, 2015	107.00	109.63	104.32	104.42
2726	NASDAQ	ALNY	Mon, Mar 30, 2015	105.00	107.98	101.84	107.78
2725	NASDAQ	ALNY	Fri, Mar 27, 2015	99.75	104.96	99.72	104.06
2724	NASDAQ	ALNY	Thu, Mar 26, 2015	98.64	101.97	97.20	99.64
2723	NASDAQ	ALNY	Wed, Mar 25, 2015	108.97	110.97	101.61	101.78
2722	NASDAQ	ALNY	Tue, Mar 24, 2015	112.36	113.05	107.80	110.06
2721	NASDAQ	ALNY	Mon, Mar 23, 2015	116.41	116.49	110.52	111.49
2720	NASDAQ	ALNY	Fri, Mar 20, 2015	120.58	120.77	116.29	117.46
2719	NASDAQ	ALNY	Thu, Mar 19, 2015	113.92	121.93	113.00	119.70
2718	NASDAQ	ALNY	Wed, Mar 18, 2015	115.65	116.87	111.34	112.80
2717	NASDAQ	ALNY	Tue, Mar 17, 2015	116.81	120.00	114.71	116.29
2716	NASDAQ	ALNY	Mon, Mar 16, 2015	114.47	117.00	112.41	115.94
2715	NASDAQ	ALNY	Fri, Mar 13, 2015	114.08	114.80	111.71	113.57
2714	NASDAQ	ALNY	Thu, Mar 12, 2015	114.17	114.39	111.12	113.90
2713	NASDAQ	ALNY	Wed, Mar 11, 2015	110.48	114.54	108.71	113.60
2712	NASDAQ	ALNY	Tue, Mar 10, 2015	106.03	112.19	104.53	109.75
2711	NASDAQ	ALNY	Mon, Mar 9, 2015	107.15	108.49	103.58	106.95
2710	NASDAQ	ALNY	Fri, Mar 6, 2015	112.42	113.03	107.05	107.67
2709	NASDAQ	ALNY	Thu, Mar 5, 2015	108.46	115.43	107.30	111.56
2708	NASDAQ	ALNY	Wed, Mar 4, 2015	106.13	109.32	104.51	107.23
2707	NASDAQ	ALNY	Tue, Mar 3, 2015	105.98	107.23	102.90	106.91
2706	NASDAQ	ALNY	Mon, Mar 2, 2015	102.51	105.70	101.79	105.40
2705	NASDAQ	ALNY	Fri, Feb 27, 2015	104.80	105.48	100.03	101.53
2704	NASDAQ	ALNY	Thu, Feb 26, 2015	106.36	106.90	102.38	104.39
2703	NASDAQ	ALNY	Wed, Feb 25, 2015	105.10	107.80	104.14	106.66
2702	NASDAQ	ALNY	Tue, Feb 24, 2015	104.14	105.78	102.93	105.23
2701	NASDAQ	ALNY	Mon, Feb 23, 2015	102.85	105.35	100.00	104.10
2700	NASDAQ	ALNY	Fri, Feb 20, 2015	98.67	102.66	98.05	102.39
2699	NASDAQ	ALNY	Thu, Feb 19, 2015	96.81	99.18	96.20	98.94
2698	NASDAQ	ALNY	Wed, Feb 18, 2015	96.85	97.34	93.75	97.21
2697	NASDAQ	ALNY	Tue, Feb 17, 2015	95.17	97.78	93.81	96.68
2696	NASDAQ	ALNY	Fri, Feb 13, 2015	96.00	96.15	93.00	95.54
2695	NASDAQ	ALNY	Thu, Feb 12, 2015	94.95	94.95	91.02	93.87
2694	NASDAQ	ALNY	Wed, Feb 11, 2015	92.12	94.92	91.61	93.41
2693	NASDAQ	ALNY	Tue, Feb 10, 2015	88.66	93.56	88.66	93.01
2692	NASDAQ	ALNY	Mon, Feb 9, 2015	89.11	90.90	87.26	87.80
2691	NASDAQ	ALNY	Fri, Feb 6, 2015	89.86	92.39	88.05	89.10
2690	NASDAQ	ALNY	Thu, Feb 5, 2015	86.16	91.58	85.61	91.15
2689	NASDAQ	ALNY	Wed, Feb 4, 2015	88.40	88.74	82.06	85.57
2688	NASDAQ	ALNY	Tue, Feb 3, 2015	93.18	93.23	86.18	88.85
2687	NASDAQ	ALNY	Mon, Feb 2, 2015	94.75	94.78	90.40	92.26
2686	NASDAQ	ALNY	Fri, Jan 30, 2015	92.56	95.36	91.56	93.83
2685	NASDAQ	ALNY	Thu, Jan 29, 2015	92.57	93.51	90.00	93.43
2684	NASDAQ	ALNY	Wed, Jan 28, 2015	96.80	96.80	90.45	90.88
2683	NASDAQ	ALNY	Tue, Jan 27, 2015	94.25	96.34	94.25	95.50
2682	NASDAQ	ALNY	Mon, Jan 26, 2015	93.41	96.20	93.41	95.21
2681	NASDAQ	ALNY	Fri, Jan 23, 2015	92.66	94.99	91.27	93.42
2680	NASDAQ	ALNY	Thu, Jan 22, 2015	88.90	93.56	85.03	93.17
2679	NASDAQ	ALNY	Wed, Jan 21, 2015	92.50	92.87	86.58	87.36
2678	NASDAQ	ALNY	Tue, Jan 20, 2015	100.49	102.00	95.89	96.25
2677	NASDAQ	ALNY	Fri, Jan 16, 2015	98.14	101.03	97.19	100.77
2676	NASDAQ	ALNY	Thu, Jan 15, 2015	103.78	103.90	98.23	98.64
2675	NASDAQ	ALNY	Wed, Jan 14, 2015	102.41	105.42	101.30	103.55
2674	NASDAQ	ALNY	Tue, Jan 13, 2015	105.57	108.87	104.35	104.97
2673	NASDAQ	ALNY	Mon, Jan 12, 2015	103.22	106.83	102.58	103.78
2672	NASDAQ	ALNY	Fri, Jan 9, 2015	102.14	102.62	98.00	101.30
2671	NASDAQ	ALNY	Thu, Jan 8, 2015	97.35	102.00	94.59	101.70
2670	NASDAQ	ALNY	Wed, Jan 7, 2015	94.85	95.82	93.88	94.86
2669	NASDAQ	ALNY	Tue, Jan 6, 2015	95.77	97.82	92.40	94.02
2668	NASDAQ	ALNY	Mon, Jan 5, 2015	96.44	96.50	93.81	95.38
2667	NASDAQ	ALNY	Fri, Jan 2, 2015	97.97	99.91	96.31	97.77
2666	NASDAQ	ALNY	Wed, Dec 31, 2014	96.71	99.33	96.40	97.00
2665	NASDAQ	ALNY	Tue, Dec 30, 2014	97.02	98.92	95.00	97.00
2664	NASDAQ	ALNY	Mon, Dec 29, 2014	97.99	99.19	95.50	97.11
2663	NASDAQ	ALNY	Fri, Dec 26, 2014	93.63	98.88	93.63	97.92
2662	NASDAQ	ALNY	Wed, Dec 24, 2014	93.88	95.73	93.32	93.52
2661	NASDAQ	ALNY	Tue, Dec 23, 2014	101.92	102.63	90.30	92.55
2660	NASDAQ	ALNY	Mon, Dec 22, 2014	98.80	104.05	98.49	102.48
2659	NASDAQ	ALNY	Fri, Dec 19, 2014	98.54	101.97	97.77	100.73
2658	NASDAQ	ALNY	Thu, Dec 18, 2014	98.26	99.52	96.83	99.41
2657	NASDAQ	ALNY	Wed, Dec 17, 2014	92.50	96.54	91.12	96.45
2656	NASDAQ	ALNY	Tue, Dec 16, 2014	91.33	95.06	90.65	92.08
2655	NASDAQ	ALNY	Mon, Dec 15, 2014	101.98	104.27	93.62	93.95
2654	NASDAQ	ALNY	Fri, Dec 12, 2014	99.29	103.07	98.38	100.45
2653	NASDAQ	ALNY	Thu, Dec 11, 2014	102.03	107.95	100.00	100.22
2652	NASDAQ	ALNY	Wed, Dec 10, 2014	105.42	106.79	100.47	100.74
2651	NASDAQ	ALNY	Tue, Dec 9, 2014	102.52	108.00	102.01	106.59
2650	NASDAQ	ALNY	Mon, Dec 8, 2014	101.25	111.49	101.25	106.42
2649	NASDAQ	ALNY	Fri, Dec 5, 2014	99.70	101.23	98.81	99.24
2648	NASDAQ	ALNY	Thu, Dec 4, 2014	100.05	102.26	99.23	100.07
2647	NASDAQ	ALNY	Wed, Dec 3, 2014	101.60	101.78	98.35	99.92
2646	NASDAQ	ALNY	Tue, Dec 2, 2014	100.91	104.00	99.75	101.57
2645	NASDAQ	ALNY	Mon, Dec 1, 2014	100.23	101.56	97.62	100.69
2644	NASDAQ	ALNY	Fri, Nov 28, 2014	101.15	103.36	100.25	100.55
2643	NASDAQ	ALNY	Wed, Nov 26, 2014	97.55	100.81	97.26	100.73
2642	NASDAQ	ALNY	Tue, Nov 25, 2014	96.18	97.85	94.55	97.21
2641	NASDAQ	ALNY	Mon, Nov 24, 2014	92.17	97.00	92.17	96.18
2640	NASDAQ	ALNY	Fri, Nov 21, 2014	91.31	93.00	90.06	91.72
2639	NASDAQ	ALNY	Thu, Nov 20, 2014	88.78	90.39	87.88	89.74
2638	NASDAQ	ALNY	Wed, Nov 19, 2014	89.45	92.07	88.00	89.57
2637	NASDAQ	ALNY	Tue, Nov 18, 2014	90.50	92.86	89.42	89.95
2636	NASDAQ	ALNY	Mon, Nov 17, 2014	89.98	93.99	88.49	88.98
2635	NASDAQ	ALNY	Fri, Nov 14, 2014	99.54	100.00	89.88	90.12
2634	NASDAQ	ALNY	Thu, Nov 13, 2014	100.38	102.76	100.38	102.32
2633	NASDAQ	ALNY	Wed, Nov 12, 2014	97.82	100.59	97.01	99.85
2632	NASDAQ	ALNY	Tue, Nov 11, 2014	99.72	100.92	97.55	98.47
2631	NASDAQ	ALNY	Mon, Nov 10, 2014	96.27	99.87	95.84	99.18
2630	NASDAQ	ALNY	Fri, Nov 7, 2014	92.36	97.19	91.60	95.84
2629	NASDAQ	ALNY	Thu, Nov 6, 2014	89.03	93.74	86.75	92.91
2628	NASDAQ	ALNY	Wed, Nov 5, 2014	89.99	91.00	87.88	88.01
2627	NASDAQ	ALNY	Tue, Nov 4, 2014	91.68	93.13	89.09	89.99
2626	NASDAQ	ALNY	Mon, Nov 3, 2014	92.00	94.00	91.51	92.56
2625	NASDAQ	ALNY	Fri, Oct 31, 2014	95.80	99.24	91.76	92.74
2624	NASDAQ	ALNY	Thu, Oct 30, 2014	90.96	94.92	90.43	94.72
2623	NASDAQ	ALNY	Wed, Oct 29, 2014	93.61	94.14	91.10	91.53
2622	NASDAQ	ALNY	Tue, Oct 28, 2014	93.50	97.37	93.24	94.25
2621	NASDAQ	ALNY	Mon, Oct 27, 2014	93.49	94.36	91.28	92.91
2620	NASDAQ	ALNY	Fri, Oct 24, 2014	90.90	94.99	90.90	93.84
2619	NASDAQ	ALNY	Thu, Oct 23, 2014	89.72	92.29	88.62	91.81
2618	NASDAQ	ALNY	Wed, Oct 22, 2014	89.00	90.63	87.05	88.76
2617	NASDAQ	ALNY	Tue, Oct 21, 2014	88.88	89.90	87.67	88.92
2616	NASDAQ	ALNY	Mon, Oct 20, 2014	86.19	88.39	86.19	87.99
2615	NASDAQ	ALNY	Fri, Oct 17, 2014	85.50	88.00	84.60	86.18
2614	NASDAQ	ALNY	Thu, Oct 16, 2014	85.15	86.98	81.77	84.94
2613	NASDAQ	ALNY	Wed, Oct 15, 2014	82.00	85.96	80.25	84.39
2612	NASDAQ	ALNY	Tue, Oct 14, 2014	86.27	89.54	82.58	82.95
2611	NASDAQ	ALNY	Mon, Oct 13, 2014	81.51	89.24	80.41	86.68
2610	NASDAQ	ALNY	Fri, Oct 10, 2014	75.80	77.44	72.80	72.85
2609	NASDAQ	ALNY	Thu, Oct 9, 2014	80.26	80.49	75.08	76.58
2608	NASDAQ	ALNY	Wed, Oct 8, 2014	78.13	79.65	75.77	79.58
2607	NASDAQ	ALNY	Tue, Oct 7, 2014	79.72	79.72	77.25	78.87
2606	NASDAQ	ALNY	Mon, Oct 6, 2014	78.36	80.74	78.24	80.50
2605	NASDAQ	ALNY	Fri, Oct 3, 2014	77.56	78.48	75.91	78.24
2604	NASDAQ	ALNY	Thu, Oct 2, 2014	77.13	78.24	73.93	76.08
2603	NASDAQ	ALNY	Wed, Oct 1, 2014	78.43	78.86	74.74	77.02
2602	NASDAQ	ALNY	Tue, Sep 30, 2014	78.20	79.76	77.13	78.10
2601	NASDAQ	ALNY	Mon, Sep 29, 2014	77.64	79.70	76.90	78.60
2600	NASDAQ	ALNY	Fri, Sep 26, 2014	78.00	79.01	75.61	78.80
2599	NASDAQ	ALNY	Thu, Sep 25, 2014	78.60	79.68	75.48	77.50
2598	NASDAQ	ALNY	Wed, Sep 24, 2014	77.56	79.88	76.97	79.02
2597	NASDAQ	ALNY	Tue, Sep 23, 2014	76.52	78.38	76.40	76.91
2596	NASDAQ	ALNY	Mon, Sep 22, 2014	77.89	78.41	76.49	77.40
2595	NASDAQ	ALNY	Fri, Sep 19, 2014	78.78	78.87	75.91	77.77
2594	NASDAQ	ALNY	Thu, Sep 18, 2014	79.22	79.75	77.59	78.18
2593	NASDAQ	ALNY	Wed, Sep 17, 2014	74.08	78.25	74.04	77.69
2592	NASDAQ	ALNY	Tue, Sep 16, 2014	71.80	73.65	70.55	73.46
2591	NASDAQ	ALNY	Mon, Sep 15, 2014	72.86	73.02	70.00	71.95
2590	NASDAQ	ALNY	Fri, Sep 12, 2014	70.00	74.62	70.00	72.55
2589	NASDAQ	ALNY	Thu, Sep 11, 2014	69.07	70.52	68.43	70.37
2588	NASDAQ	ALNY	Wed, Sep 10, 2014	66.09	70.68	65.79	69.50
2587	NASDAQ	ALNY	Tue, Sep 9, 2014	67.57	67.92	65.58	65.85
2586	NASDAQ	ALNY	Mon, Sep 8, 2014	65.44	67.86	65.43	67.79
2585	NASDAQ	ALNY	Fri, Sep 5, 2014	65.93	66.38	63.48	65.33
2584	NASDAQ	ALNY	Thu, Sep 4, 2014	67.73	68.82	65.56	65.97
2583	NASDAQ	ALNY	Wed, Sep 3, 2014	68.89	69.60	67.00	67.43
2582	NASDAQ	ALNY	Tue, Sep 2, 2014	69.77	69.77	67.58	68.47
2581	NASDAQ	ALNY	Fri, Aug 29, 2014	68.68	70.08	67.69	69.67
2580	NASDAQ	ALNY	Thu, Aug 28, 2014	67.69	69.30	67.01	68.46
2579	NASDAQ	ALNY	Wed, Aug 27, 2014	69.52	69.92	67.82	68.06
2578	NASDAQ	ALNY	Tue, Aug 26, 2014	68.34	69.88	68.08	69.52
2577	NASDAQ	ALNY	Mon, Aug 25, 2014	66.06	68.10	66.06	67.65
2576	NASDAQ	ALNY	Fri, Aug 22, 2014	65.10	65.66	63.82	65.35
2575	NASDAQ	ALNY	Thu, Aug 21, 2014	67.44	67.77	64.61	65.36
2574	NASDAQ	ALNY	Wed, Aug 20, 2014	68.00	68.50	66.68	67.33
2573	NASDAQ	ALNY	Tue, Aug 19, 2014	67.68	68.50	66.46	68.05
2572	NASDAQ	ALNY	Mon, Aug 18, 2014	67.99	69.80	65.90	67.22
2571	NASDAQ	ALNY	Fri, Aug 15, 2014	67.54	67.94	65.79	67.26
2570	NASDAQ	ALNY	Thu, Aug 14, 2014	65.63	66.98	65.33	66.97
2569	NASDAQ	ALNY	Wed, Aug 13, 2014	62.09	65.88	61.64	65.34
2568	NASDAQ	ALNY	Tue, Aug 12, 2014	61.40	62.31	60.40	61.41
2567	NASDAQ	ALNY	Mon, Aug 11, 2014	58.52	61.47	57.26	61.30
2566	NASDAQ	ALNY	Fri, Aug 8, 2014	54.45	58.24	53.54	58.15
2565	NASDAQ	ALNY	Thu, Aug 7, 2014	57.73	58.24	55.66	56.11
2564	NASDAQ	ALNY	Wed, Aug 6, 2014	55.56	57.59	54.11	57.28
2563	NASDAQ	ALNY	Tue, Aug 5, 2014	55.22	57.81	54.51	56.28
2562	NASDAQ	ALNY	Mon, Aug 4, 2014	53.95	56.04	53.29	55.95
2561	NASDAQ	ALNY	Fri, Aug 1, 2014	54.16	55.13	52.35	53.71
2560	NASDAQ	ALNY	Thu, Jul 31, 2014	54.77	55.23	52.43	54.12
2559	NASDAQ	ALNY	Wed, Jul 30, 2014	56.07	57.12	54.82	55.54
2558	NASDAQ	ALNY	Tue, Jul 29, 2014	53.82	55.59	53.04	55.33
2557	NASDAQ	ALNY	Mon, Jul 28, 2014	54.90	55.48	53.30	53.31
2556	NASDAQ	ALNY	Fri, Jul 25, 2014	55.25	55.68	53.98	54.83
2555	NASDAQ	ALNY	Thu, Jul 24, 2014	55.92	56.93	54.78	55.76
2554	NASDAQ	ALNY	Wed, Jul 23, 2014	55.83	57.14	55.01	55.86
2553	NASDAQ	ALNY	Tue, Jul 22, 2014	54.72	56.11	54.16	55.26
2552	NASDAQ	ALNY	Mon, Jul 21, 2014	53.34	54.41	52.28	54.11
2551	NASDAQ	ALNY	Fri, Jul 18, 2014	52.35	54.54	52.00	53.82
2550	NASDAQ	ALNY	Thu, Jul 17, 2014	53.07	53.70	51.93	52.02
2549	NASDAQ	ALNY	Wed, Jul 16, 2014	53.56	54.22	52.76	53.77
2548	NASDAQ	ALNY	Tue, Jul 15, 2014	56.04	56.96	53.26	53.26
2547	NASDAQ	ALNY	Mon, Jul 14, 2014	57.76	58.01	56.25	56.42
2546	NASDAQ	ALNY	Fri, Jul 11, 2014	57.65	58.20	57.05	57.36
2545	NASDAQ	ALNY	Thu, Jul 10, 2014	55.91	58.68	55.75	57.85
2544	NASDAQ	ALNY	Wed, Jul 9, 2014	57.31	58.83	56.34	58.53
2543	NASDAQ	ALNY	Tue, Jul 8, 2014	60.97	61.36	57.06	57.17
2542	NASDAQ	ALNY	Mon, Jul 7, 2014	64.94	65.44	61.31	61.47
2541	NASDAQ	ALNY	Thu, Jul 3, 2014	65.18	66.20	64.09	65.73
2540	NASDAQ	ALNY	Wed, Jul 2, 2014	66.70	66.98	64.69	64.92
2539	NASDAQ	ALNY	Tue, Jul 1, 2014	63.18	67.08	63.18	66.83
2538	NASDAQ	ALNY	Mon, Jun 30, 2014	62.66	65.68	62.60	63.17
2537	NASDAQ	ALNY	Fri, Jun 27, 2014	64.00	64.00	60.74	62.23
2536	NASDAQ	ALNY	Thu, Jun 26, 2014	67.02	67.49	64.09	64.19
2535	NASDAQ	ALNY	Wed, Jun 25, 2014	65.65	67.07	65.08	66.68
2534	NASDAQ	ALNY	Tue, Jun 24, 2014	66.74	69.09	66.01	66.27
2533	NASDAQ	ALNY	Mon, Jun 23, 2014	70.14	70.82	66.78	67.03
2532	NASDAQ	ALNY	Fri, Jun 20, 2014	70.80	70.89	68.66	70.01
2531	NASDAQ	ALNY	Thu, Jun 19, 2014	71.27	71.34	69.16	70.20
2530	NASDAQ	ALNY	Wed, Jun 18, 2014	69.83	71.32	68.84	70.76
2529	NASDAQ	ALNY	Tue, Jun 17, 2014	68.99	70.47	68.41	69.80
2528	NASDAQ	ALNY	Mon, Jun 16, 2014	69.00	71.40	67.99	69.33
2527	NASDAQ	ALNY	Fri, Jun 13, 2014	67.82	68.40	66.08	67.73
2526	NASDAQ	ALNY	Thu, Jun 12, 2014	68.42	68.80	66.56	67.74
2525	NASDAQ	ALNY	Wed, Jun 11, 2014	65.10	69.54	65.10	67.71
2524	NASDAQ	ALNY	Tue, Jun 10, 2014	65.53	67.07	64.16	66.15
2523	NASDAQ	ALNY	Mon, Jun 9, 2014	61.26	66.86	61.26	65.96
2522	NASDAQ	ALNY	Fri, Jun 6, 2014	59.83	61.38	58.64	61.34
2521	NASDAQ	ALNY	Thu, Jun 5, 2014	58.59	60.68	56.27	59.25
2520	NASDAQ	ALNY	Wed, Jun 4, 2014	56.00	57.07	55.22	56.37
2519	NASDAQ	ALNY	Tue, Jun 3, 2014	57.40	58.67	54.48	56.46
2518	NASDAQ	ALNY	Mon, Jun 2, 2014	59.61	60.45	56.62	57.95
2517	NASDAQ	ALNY	Fri, May 30, 2014	61.57	61.89	58.63	59.29
2516	NASDAQ	ALNY	Thu, May 29, 2014	62.63	63.81	60.85	61.39
2515	NASDAQ	ALNY	Wed, May 28, 2014	63.13	65.31	61.12	61.96
2514	NASDAQ	ALNY	Tue, May 27, 2014	59.11	63.67	58.40	63.28
2513	NASDAQ	ALNY	Fri, May 23, 2014	55.77	59.04	55.00	58.75
2512	NASDAQ	ALNY	Thu, May 22, 2014	53.07	56.99	53.03	55.54
2511	NASDAQ	ALNY	Wed, May 21, 2014	54.94	56.69	52.40	53.17
2510	NASDAQ	ALNY	Tue, May 20, 2014	58.26	58.37	54.20	54.79
2509	NASDAQ	ALNY	Mon, May 19, 2014	56.85	58.49	56.43	58.26
2508	NASDAQ	ALNY	Fri, May 16, 2014	57.04	57.55	55.76	57.30
2507	NASDAQ	ALNY	Thu, May 15, 2014	56.23	57.18	55.50	56.94
2506	NASDAQ	ALNY	Wed, May 14, 2014	57.50	58.72	56.02	56.70
2505	NASDAQ	ALNY	Tue, May 13, 2014	57.48	59.66	56.71	57.92
2504	NASDAQ	ALNY	Mon, May 12, 2014	57.30	57.74	54.46	57.51
2503	NASDAQ	ALNY	Fri, May 9, 2014	47.68	54.57	47.42	54.33
2502	NASDAQ	ALNY	Thu, May 8, 2014	51.09	52.98	50.02	50.26
2501	NASDAQ	ALNY	Wed, May 7, 2014	51.66	52.20	49.53	51.61
2500	NASDAQ	ALNY	Tue, May 6, 2014	53.80	54.23	51.69	52.27
2499	NASDAQ	ALNY	Mon, May 5, 2014	53.37	54.79	52.34	54.34
2498	NASDAQ	ALNY	Fri, May 2, 2014	54.32	55.59	53.57	54.21
2497	NASDAQ	ALNY	Thu, May 1, 2014	49.50	54.48	48.74	54.43
2496	NASDAQ	ALNY	Wed, Apr 30, 2014	50.38	51.22	48.76	49.53
2495	NASDAQ	ALNY	Tue, Apr 29, 2014	48.89	51.62	48.36	50.95
2494	NASDAQ	ALNY	Mon, Apr 28, 2014	49.63	51.74	47.03	48.87
2493	NASDAQ	ALNY	Fri, Apr 25, 2014	52.31	52.98	49.25	49.34
2492	NASDAQ	ALNY	Thu, Apr 24, 2014	54.88	55.00	50.02	52.78
2491	NASDAQ	ALNY	Wed, Apr 23, 2014	57.91	58.02	54.02	54.32
2490	NASDAQ	ALNY	Tue, Apr 22, 2014	55.65	59.11	55.50	58.34
2489	NASDAQ	ALNY	Mon, Apr 21, 2014	54.00	55.82	53.29	55.73
2488	NASDAQ	ALNY	Thu, Apr 17, 2014	54.11	55.59	52.42	53.86
2487	NASDAQ	ALNY	Wed, Apr 16, 2014	54.00	55.66	53.10	54.61
2486	NASDAQ	ALNY	Tue, Apr 15, 2014	53.70	55.38	49.93	53.22
2485	NASDAQ	ALNY	Mon, Apr 14, 2014	55.67	57.56	52.02	53.54
2484	NASDAQ	ALNY	Fri, Apr 11, 2014	57.13	60.07	54.92	55.07
2483	NASDAQ	ALNY	Thu, Apr 10, 2014	64.37	65.54	56.80	57.92
2482	NASDAQ	ALNY	Wed, Apr 9, 2014	63.01	66.50	62.78	65.90
2481	NASDAQ	ALNY	Tue, Apr 8, 2014	62.97	65.13	61.32	62.47
2480	NASDAQ	ALNY	Mon, Apr 7, 2014	60.07	63.30	58.26	62.55
2479	NASDAQ	ALNY	Fri, Apr 4, 2014	63.39	64.38	59.00	60.23
2478	NASDAQ	ALNY	Thu, Apr 3, 2014	65.84	66.19	60.75	61.70
2477	NASDAQ	ALNY	Wed, Apr 2, 2014	67.94	68.30	64.09	65.62
2476	NASDAQ	ALNY	Tue, Apr 1, 2014	66.80	68.96	65.56	67.43
2475	NASDAQ	ALNY	Mon, Mar 31, 2014	61.75	67.86	61.75	67.14
2474	NASDAQ	ALNY	Fri, Mar 28, 2014	65.49	66.45	60.28	61.74
2473	NASDAQ	ALNY	Thu, Mar 27, 2014	63.83	65.48	61.11	65.13
2472	NASDAQ	ALNY	Wed, Mar 26, 2014	68.16	68.62	63.76	63.97
2471	NASDAQ	ALNY	Tue, Mar 25, 2014	66.51	69.26	65.04	66.88
2470	NASDAQ	ALNY	Mon, Mar 24, 2014	70.24	70.84	62.00	66.09
2469	NASDAQ	ALNY	Fri, Mar 21, 2014	73.44	73.44	68.02	69.99
2468	NASDAQ	ALNY	Thu, Mar 20, 2014	73.57	73.93	71.36	73.28
2467	NASDAQ	ALNY	Wed, Mar 19, 2014	75.01	75.01	72.18	74.04
2466	NASDAQ	ALNY	Tue, Mar 18, 2014	73.07	75.22	72.01	74.77
2465	NASDAQ	ALNY	Mon, Mar 17, 2014	71.94	74.74	71.65	72.75
2464	NASDAQ	ALNY	Fri, Mar 14, 2014	71.44	72.67	70.25	71.19
2463	NASDAQ	ALNY	Thu, Mar 13, 2014	74.23	75.19	70.24	71.98
2462	NASDAQ	ALNY	Wed, Mar 12, 2014	72.10	75.68	71.83	74.14
2461	NASDAQ	ALNY	Tue, Mar 11, 2014	73.01	75.30	71.99	72.55
2460	NASDAQ	ALNY	Mon, Mar 10, 2014	72.58	73.10	70.25	72.79
2459	NASDAQ	ALNY	Fri, Mar 7, 2014	76.22	77.00	70.76	73.12
2458	NASDAQ	ALNY	Thu, Mar 6, 2014	80.00	80.94	75.01	75.20
2457	NASDAQ	ALNY	Wed, Mar 5, 2014	81.36	81.60	79.67	80.20
2456	NASDAQ	ALNY	Tue, Mar 4, 2014	80.72	83.69	80.50	81.31
2455	NASDAQ	ALNY	Mon, Mar 3, 2014	80.11	81.70	78.57	79.90
2454	NASDAQ	ALNY	Fri, Feb 28, 2014	86.94	87.63	78.50	81.24
2453	NASDAQ	ALNY	Thu, Feb 27, 2014	85.72	88.56	84.89	87.03
2452	NASDAQ	ALNY	Wed, Feb 26, 2014	86.00	86.91	84.78	85.79
2451	NASDAQ	ALNY	Tue, Feb 25, 2014	87.95	88.54	85.31	86.13
2450	NASDAQ	ALNY	Mon, Feb 24, 2014	90.99	92.45	86.63	87.68
2449	NASDAQ	ALNY	Fri, Feb 21, 2014	85.00	90.70	84.72	90.64
2448	NASDAQ	ALNY	Thu, Feb 20, 2014	79.20	85.54	78.97	84.70
2447	NASDAQ	ALNY	Wed, Feb 19, 2014	81.14	81.65	78.06	79.14
2446	NASDAQ	ALNY	Tue, Feb 18, 2014	79.15	81.84	79.15	81.23
2445	NASDAQ	ALNY	Fri, Feb 14, 2014	81.46	83.63	75.83	78.72
2444	NASDAQ	ALNY	Thu, Feb 13, 2014	79.08	81.81	79.08	81.56
2443	NASDAQ	ALNY	Wed, Feb 12, 2014	79.13	81.00	79.05	80.44
2442	NASDAQ	ALNY	Tue, Feb 11, 2014	80.96	82.48	78.44	79.92
2441	NASDAQ	ALNY	Mon, Feb 10, 2014	79.27	80.96	77.80	80.71
2440	NASDAQ	ALNY	Fri, Feb 7, 2014	74.96	79.83	74.95	79.02
2439	NASDAQ	ALNY	Thu, Feb 6, 2014	75.73	77.06	74.53	75.72
2438	NASDAQ	ALNY	Wed, Feb 5, 2014	77.24	79.10	73.01	75.34
2437	NASDAQ	ALNY	Tue, Feb 4, 2014	79.37	80.83	77.45	77.82
2436	NASDAQ	ALNY	Mon, Feb 3, 2014	83.67	85.44	76.77	78.68
2435	NASDAQ	ALNY	Fri, Jan 31, 2014	84.01	86.86	82.22	83.66
2434	NASDAQ	ALNY	Thu, Jan 30, 2014	84.56	86.73	84.14	85.90
2433	NASDAQ	ALNY	Wed, Jan 29, 2014	83.69	85.44	81.80	83.37
2432	NASDAQ	ALNY	Tue, Jan 28, 2014	81.00	85.79	81.00	84.53
2431	NASDAQ	ALNY	Mon, Jan 27, 2014	83.46	84.00	78.50	81.05
2430	NASDAQ	ALNY	Fri, Jan 24, 2014	88.94	88.94	83.40	83.60
2429	NASDAQ	ALNY	Thu, Jan 23, 2014	91.43	92.17	89.14	89.49
2428	NASDAQ	ALNY	Wed, Jan 22, 2014	90.87	93.00	89.14	92.13
2427	NASDAQ	ALNY	Tue, Jan 21, 2014	90.23	90.97	87.02	90.93
2426	NASDAQ	ALNY	Fri, Jan 17, 2014	88.00	91.82	87.18	87.36
2425	NASDAQ	ALNY	Thu, Jan 16, 2014	84.42	88.41	83.01	88.23
2424	NASDAQ	ALNY	Wed, Jan 15, 2014	88.89	88.89	82.91	84.61
2423	NASDAQ	ALNY	Tue, Jan 14, 2014	91.80	93.50	85.00	89.76
2422	NASDAQ	ALNY	Mon, Jan 13, 2014	85.36	112.57	84.76	93.28
2421	NASDAQ	ALNY	Fri, Jan 10, 2014	64.80	66.34	63.00	66.21
2420	NASDAQ	ALNY	Thu, Jan 9, 2014	64.26	65.95	63.91	64.83
2419	NASDAQ	ALNY	Wed, Jan 8, 2014	62.08	63.81	61.30	63.68
2418	NASDAQ	ALNY	Tue, Jan 7, 2014	61.48	62.55	60.24	62.31
2417	NASDAQ	ALNY	Mon, Jan 6, 2014	63.16	63.57	60.61	61.07
2416	NASDAQ	ALNY	Fri, Jan 3, 2014	64.10	64.49	62.44	63.14
2415	NASDAQ	ALNY	Thu, Jan 2, 2014	64.25	64.25	62.51	63.86
2414	NASDAQ	ALNY	Tue, Dec 31, 2013	64.34	65.25	63.53	64.30
2413	NASDAQ	ALNY	Mon, Dec 30, 2013	64.98	65.15	63.88	64.51
2412	NASDAQ	ALNY	Fri, Dec 27, 2013	67.13	67.45	64.69	65.16
2411	NASDAQ	ALNY	Thu, Dec 26, 2013	66.52	67.87	65.96	66.91
2410	NASDAQ	ALNY	Tue, Dec 24, 2013	65.73	66.45	64.93	66.20
2409	NASDAQ	ALNY	Mon, Dec 23, 2013	67.15	67.97	64.75	65.73
2408	NASDAQ	ALNY	Fri, Dec 20, 2013	62.39	67.45	62.39	66.44
2407	NASDAQ	ALNY	Thu, Dec 19, 2013	62.75	63.87	61.59	62.00
2406	NASDAQ	ALNY	Wed, Dec 18, 2013	61.10	63.55	60.59	63.00
2405	NASDAQ	ALNY	Tue, Dec 17, 2013	60.85	62.00	59.88	61.06
2404	NASDAQ	ALNY	Mon, Dec 16, 2013	59.69	61.38	59.46	60.92
2403	NASDAQ	ALNY	Fri, Dec 13, 2013	60.20	60.59	58.79	59.42
2402	NASDAQ	ALNY	Thu, Dec 12, 2013	57.46	60.60	57.46	59.79
2401	NASDAQ	ALNY	Wed, Dec 11, 2013	59.99	60.00	56.65	57.13
2400	NASDAQ	ALNY	Tue, Dec 10, 2013	61.19	61.19	58.39	60.03
2399	NASDAQ	ALNY	Mon, Dec 9, 2013	63.25	63.88	60.32	61.26
2398	NASDAQ	ALNY	Fri, Dec 6, 2013	63.86	63.88	61.82	62.98
2397	NASDAQ	ALNY	Thu, Dec 5, 2013	61.95	63.80	61.43	62.98
2396	NASDAQ	ALNY	Wed, Dec 4, 2013	60.56	62.00	60.50	61.66
2395	NASDAQ	ALNY	Tue, Dec 3, 2013	61.87	62.35	59.88	61.10
2394	NASDAQ	ALNY	Mon, Dec 2, 2013	61.25	62.51	60.86	61.93
2393	NASDAQ	ALNY	Fri, Nov 29, 2013	61.99	61.99	60.86	61.20
2392	NASDAQ	ALNY	Wed, Nov 27, 2013	61.31	61.72	60.09	61.46
2391	NASDAQ	ALNY	Tue, Nov 26, 2013	60.00	62.23	59.84	61.02
2390	NASDAQ	ALNY	Mon, Nov 25, 2013	58.50	61.62	58.19	59.97
2389	NASDAQ	ALNY	Fri, Nov 22, 2013	56.85	58.64	56.79	58.33
2388	NASDAQ	ALNY	Thu, Nov 21, 2013	53.88	56.37	53.60	56.28
2387	NASDAQ	ALNY	Wed, Nov 20, 2013	53.46	54.49	52.48	53.56
2386	NASDAQ	ALNY	Tue, Nov 19, 2013	53.14	53.83	52.27	53.31
2385	NASDAQ	ALNY	Mon, Nov 18, 2013	54.21	54.44	52.15	53.05
2384	NASDAQ	ALNY	Fri, Nov 15, 2013	51.08	54.07	50.75	53.95
2383	NASDAQ	ALNY	Thu, Nov 14, 2013	52.92	52.97	48.16	50.79
2382	NASDAQ	ALNY	Wed, Nov 13, 2013	53.59	53.77	52.98	53.17
2381	NASDAQ	ALNY	Tue, Nov 12, 2013	55.05	55.25	53.84	54.19
2380	NASDAQ	ALNY	Mon, Nov 11, 2013	54.09	55.01	52.68	54.98
2379	NASDAQ	ALNY	Fri, Nov 8, 2013	50.99	54.12	50.99	52.98
2378	NASDAQ	ALNY	Thu, Nov 7, 2013	54.93	54.99	49.02	50.92
2377	NASDAQ	ALNY	Wed, Nov 6, 2013	57.96	58.16	54.23	54.97
2376	NASDAQ	ALNY	Tue, Nov 5, 2013	55.44	58.12	54.58	57.32
2375	NASDAQ	ALNY	Mon, Nov 4, 2013	57.44	58.48	56.00	56.13
2374	NASDAQ	ALNY	Fri, Nov 1, 2013	57.51	57.89	55.66	57.06
2373	NASDAQ	ALNY	Thu, Oct 31, 2013	58.46	59.18	55.83	57.61
2372	NASDAQ	ALNY	Wed, Oct 30, 2013	61.69	62.15	57.86	58.57
2371	NASDAQ	ALNY	Tue, Oct 29, 2013	59.81	61.53	59.15	61.49
2370	NASDAQ	ALNY	Mon, Oct 28, 2013	60.97	61.23	58.56	59.70
2369	NASDAQ	ALNY	Fri, Oct 25, 2013	61.02	61.50	60.06	60.74
2368	NASDAQ	ALNY	Thu, Oct 24, 2013	60.07	61.68	59.70	60.73
2367	NASDAQ	ALNY	Wed, Oct 23, 2013	58.96	59.93	58.58	59.77
2366	NASDAQ	ALNY	Tue, Oct 22, 2013	59.70	61.09	57.73	59.48
2365	NASDAQ	ALNY	Mon, Oct 21, 2013	58.00	59.77	58.00	59.31
2364	NASDAQ	ALNY	Fri, Oct 18, 2013	61.01	61.30	58.31	59.75
2363	NASDAQ	ALNY	Thu, Oct 17, 2013	61.81	62.10	59.70	60.24
2362	NASDAQ	ALNY	Wed, Oct 16, 2013	59.90	62.25	59.30	62.07
2361	NASDAQ	ALNY	Tue, Oct 15, 2013	59.14	59.94	58.69	59.26
2360	NASDAQ	ALNY	Mon, Oct 14, 2013	58.10	59.71	57.51	59.43
2359	NASDAQ	ALNY	Fri, Oct 11, 2013	59.02	59.83	56.41	59.20
2358	NASDAQ	ALNY	Thu, Oct 10, 2013	54.56	59.48	54.14	59.00
2357	NASDAQ	ALNY	Wed, Oct 9, 2013	57.09	57.15	52.57	53.35
2356	NASDAQ	ALNY	Tue, Oct 8, 2013	60.91	61.38	56.72	57.00
2355	NASDAQ	ALNY	Mon, Oct 7, 2013	63.97	64.33	60.86	61.03
2354	NASDAQ	ALNY	Fri, Oct 4, 2013	64.29	65.40	64.10	64.63
2353	NASDAQ	ALNY	Thu, Oct 3, 2013	66.15	66.15	63.66	64.45
2352	NASDAQ	ALNY	Wed, Oct 2, 2013	64.88	66.17	64.55	66.14
2351	NASDAQ	ALNY	Tue, Oct 1, 2013	64.03	65.85	64.01	65.80
2350	NASDAQ	ALNY	Mon, Sep 30, 2013	63.29	65.08	62.88	64.01
2349	NASDAQ	ALNY	Fri, Sep 27, 2013	63.08	65.83	62.35	64.07
2348	NASDAQ	ALNY	Thu, Sep 26, 2013	62.68	64.05	62.66	63.78
2347	NASDAQ	ALNY	Wed, Sep 25, 2013	63.83	64.42	62.83	62.91
2346	NASDAQ	ALNY	Tue, Sep 24, 2013	64.01	64.90	62.05	63.60
2345	NASDAQ	ALNY	Mon, Sep 23, 2013	57.28	63.84	56.72	63.05
2344	NASDAQ	ALNY	Fri, Sep 20, 2013	57.74	58.55	56.63	57.23
2343	NASDAQ	ALNY	Thu, Sep 19, 2013	55.94	57.98	55.87	57.61
2342	NASDAQ	ALNY	Wed, Sep 18, 2013	54.35	56.17	54.17	55.70
2341	NASDAQ	ALNY	Tue, Sep 17, 2013	54.35	55.24	53.73	54.50
2340	NASDAQ	ALNY	Mon, Sep 16, 2013	55.89	56.10	54.04	54.51
2339	NASDAQ	ALNY	Fri, Sep 13, 2013	55.82	56.07	54.39	55.13
2338	NASDAQ	ALNY	Thu, Sep 12, 2013	56.16	57.88	55.24	55.52
2337	NASDAQ	ALNY	Wed, Sep 11, 2013	56.91	57.33	54.86	55.96
2336	NASDAQ	ALNY	Tue, Sep 10, 2013	58.00	58.34	56.90	57.20
2335	NASDAQ	ALNY	Mon, Sep 9, 2013	56.00	57.55	55.01	57.50
2334	NASDAQ	ALNY	Fri, Sep 6, 2013	55.53	56.30	53.27	55.90
2333	NASDAQ	ALNY	Thu, Sep 5, 2013	54.53	56.44	54.15	55.05
2332	NASDAQ	ALNY	Wed, Sep 4, 2013	52.31	54.92	52.31	54.61
2331	NASDAQ	ALNY	Tue, Sep 3, 2013	52.74	52.83	51.70	52.42
2330	NASDAQ	ALNY	Fri, Aug 30, 2013	52.25	52.82	51.25	51.80
2329	NASDAQ	ALNY	Thu, Aug 29, 2013	51.00	53.64	50.80	52.31
2328	NASDAQ	ALNY	Wed, Aug 28, 2013	51.07	51.50	49.42	51.00
2327	NASDAQ	ALNY	Tue, Aug 27, 2013	54.08	54.97	50.92	51.24
2326	NASDAQ	ALNY	Mon, Aug 26, 2013	52.00	55.32	51.71	54.62
2325	NASDAQ	ALNY	Fri, Aug 23, 2013	51.72	51.98	51.02	51.93
2324	NASDAQ	ALNY	Thu, Aug 22, 2013	50.09	51.84	49.75	51.60
2323	NASDAQ	ALNY	Wed, Aug 21, 2013	49.22	50.77	48.55	50.07
2322	NASDAQ	ALNY	Tue, Aug 20, 2013	48.27	49.56	47.57	49.26
2321	NASDAQ	ALNY	Mon, Aug 19, 2013	48.16	48.28	46.72	48.03
2320	NASDAQ	ALNY	Fri, Aug 16, 2013	48.16	49.15	47.59	48.26
2319	NASDAQ	ALNY	Thu, Aug 15, 2013	47.96	48.72	47.96	48.43
2318	NASDAQ	ALNY	Wed, Aug 14, 2013	47.95	49.89	47.95	48.76
2317	NASDAQ	ALNY	Tue, Aug 13, 2013	48.71	49.12	47.99	48.56
2316	NASDAQ	ALNY	Mon, Aug 12, 2013	47.96	48.86	47.03	48.61
2315	NASDAQ	ALNY	Fri, Aug 9, 2013	48.26	50.00	47.50	48.22
2314	NASDAQ	ALNY	Thu, Aug 8, 2013	47.68	48.21	47.02	47.36
2313	NASDAQ	ALNY	Wed, Aug 7, 2013	46.80	47.46	45.80	46.52
2312	NASDAQ	ALNY	Tue, Aug 6, 2013	48.50	48.66	46.50	46.84
2311	NASDAQ	ALNY	Mon, Aug 5, 2013	48.93	49.05	48.03	48.67
2310	NASDAQ	ALNY	Fri, Aug 2, 2013	47.77	49.73	47.60	48.83
2309	NASDAQ	ALNY	Thu, Aug 1, 2013	46.64	47.58	46.22	47.52
2308	NASDAQ	ALNY	Wed, Jul 31, 2013	45.85	46.63	45.52	46.17
2307	NASDAQ	ALNY	Tue, Jul 30, 2013	45.02	45.92	44.76	45.74
2306	NASDAQ	ALNY	Mon, Jul 29, 2013	45.76	45.98	44.50	44.72
2305	NASDAQ	ALNY	Fri, Jul 26, 2013	44.52	45.88	43.98	45.76
2304	NASDAQ	ALNY	Thu, Jul 25, 2013	45.07	46.00	44.41	45.00
2303	NASDAQ	ALNY	Wed, Jul 24, 2013	44.75	45.48	44.30	44.95
2302	NASDAQ	ALNY	Tue, Jul 23, 2013	44.60	45.66	43.92	45.31
2301	NASDAQ	ALNY	Mon, Jul 22, 2013	43.25	44.59	43.23	44.51
2300	NASDAQ	ALNY	Fri, Jul 19, 2013	42.63	44.70	42.19	44.34
2299	NASDAQ	ALNY	Thu, Jul 18, 2013	46.12	46.28	42.73	42.87
2298	NASDAQ	ALNY	Wed, Jul 17, 2013	46.60	47.48	45.45	46.00
2297	NASDAQ	ALNY	Tue, Jul 16, 2013	49.98	51.00	46.53	46.62
2296	NASDAQ	ALNY	Mon, Jul 15, 2013	49.03	50.56	47.53	50.37
2295	NASDAQ	ALNY	Fri, Jul 12, 2013	45.37	51.00	45.37	50.04
2294	NASDAQ	ALNY	Thu, Jul 11, 2013	42.73	44.65	41.84	43.53
2293	NASDAQ	ALNY	Wed, Jul 10, 2013	37.28	37.71	36.81	37.60
2292	NASDAQ	ALNY	Tue, Jul 9, 2013	37.42	37.90	36.60	37.18
2291	NASDAQ	ALNY	Mon, Jul 8, 2013	38.09	39.42	36.77	37.38
2290	NASDAQ	ALNY	Fri, Jul 5, 2013	36.83	37.93	36.53	37.82
2289	NASDAQ	ALNY	Wed, Jul 3, 2013	35.57	36.70	35.28	36.66
2288	NASDAQ	ALNY	Tue, Jul 2, 2013	33.00	35.97	32.90	35.84
2287	NASDAQ	ALNY	Mon, Jul 1, 2013	32.00	33.05	31.75	32.99
2286	NASDAQ	ALNY	Fri, Jun 28, 2013	30.81	31.16	30.65	31.00
2285	NASDAQ	ALNY	Thu, Jun 27, 2013	30.58	30.90	30.18	30.84
2284	NASDAQ	ALNY	Wed, Jun 26, 2013	29.69	30.40	29.51	30.24
2283	NASDAQ	ALNY	Tue, Jun 25, 2013	29.70	29.70	28.75	29.40
2282	NASDAQ	ALNY	Mon, Jun 24, 2013	28.57	29.67	28.00	29.40
2281	NASDAQ	ALNY	Fri, Jun 21, 2013	28.48	29.19	27.98	29.01
2280	NASDAQ	ALNY	Thu, Jun 20, 2013	29.85	30.00	28.05	28.40
2279	NASDAQ	ALNY	Wed, Jun 19, 2013	29.90	30.84	29.70	30.25
2278	NASDAQ	ALNY	Tue, Jun 18, 2013	29.73	30.19	29.59	29.99
2277	NASDAQ	ALNY	Mon, Jun 17, 2013	30.41	30.41	29.62	29.69
2276	NASDAQ	ALNY	Fri, Jun 14, 2013	30.47	31.10	30.10	30.11
2275	NASDAQ	ALNY	Thu, Jun 13, 2013	30.01	30.38	29.49	30.36
2274	NASDAQ	ALNY	Wed, Jun 12, 2013	30.97	31.01	30.01	30.11
2273	NASDAQ	ALNY	Tue, Jun 11, 2013	30.62	31.79	30.57	30.59
2272	NASDAQ	ALNY	Mon, Jun 10, 2013	31.00	31.00	30.38	30.75
2271	NASDAQ	ALNY	Fri, Jun 7, 2013	30.39	31.00	30.33	30.92
2270	NASDAQ	ALNY	Thu, Jun 6, 2013	29.70	30.09	29.30	30.09
2269	NASDAQ	ALNY	Wed, Jun 5, 2013	29.89	30.18	29.53	29.71
2268	NASDAQ	ALNY	Tue, Jun 4, 2013	30.38	30.76	29.84	30.02
2267	NASDAQ	ALNY	Mon, Jun 3, 2013	30.63	30.73	29.58	30.25
2266	NASDAQ	ALNY	Fri, May 31, 2013	29.82	30.98	29.81	30.63
2265	NASDAQ	ALNY	Thu, May 30, 2013	29.91	30.44	29.77	30.14
2264	NASDAQ	ALNY	Wed, May 29, 2013	29.76	29.99	29.07	29.82
2263	NASDAQ	ALNY	Tue, May 28, 2013	29.00	30.00	28.82	29.82
2262	NASDAQ	ALNY	Fri, May 24, 2013	28.84	29.07	28.47	28.98
2261	NASDAQ	ALNY	Thu, May 23, 2013	27.46	28.12	26.57	28.06
2260	NASDAQ	ALNY	Wed, May 22, 2013	28.16	29.00	27.49	27.84
2259	NASDAQ	ALNY	Tue, May 21, 2013	27.56	28.23	27.38	28.03
2258	NASDAQ	ALNY	Mon, May 20, 2013	27.24	27.75	27.24	27.56
2257	NASDAQ	ALNY	Fri, May 17, 2013	27.24	27.89	27.04	27.44
2256	NASDAQ	ALNY	Thu, May 16, 2013	28.12	28.17	27.07	27.21
2255	NASDAQ	ALNY	Wed, May 15, 2013	27.80	28.45	27.80	28.17
2254	NASDAQ	ALNY	Tue, May 14, 2013	27.75	28.68	27.39	27.99
2253	NASDAQ	ALNY	Mon, May 13, 2013	25.60	28.33	25.57	27.57
2252	NASDAQ	ALNY	Fri, May 10, 2013	24.88	25.67	24.75	25.61
2251	NASDAQ	ALNY	Thu, May 9, 2013	24.56	25.18	24.56	24.76
2250	NASDAQ	ALNY	Wed, May 8, 2013	24.40	24.74	24.12	24.58
2249	NASDAQ	ALNY	Tue, May 7, 2013	24.31	25.88	24.25	24.42
2248	NASDAQ	ALNY	Mon, May 6, 2013	23.64	23.87	23.26	23.70
2247	NASDAQ	ALNY	Fri, May 3, 2013	23.88	24.02	23.51	23.59
2246	NASDAQ	ALNY	Thu, May 2, 2013	23.02	24.00	23.02	23.43
2245	NASDAQ	ALNY	Wed, May 1, 2013	23.84	23.86	22.54	22.82
2244	NASDAQ	ALNY	Tue, Apr 30, 2013	23.73	24.01	23.42	23.95
2243	NASDAQ	ALNY	Mon, Apr 29, 2013	24.24	24.24	23.62	23.72
2242	NASDAQ	ALNY	Fri, Apr 26, 2013	24.00	24.13	23.39	24.04
2241	NASDAQ	ALNY	Thu, Apr 25, 2013	23.75	24.44	23.70	24.05
2240	NASDAQ	ALNY	Wed, Apr 24, 2013	24.05	24.05	23.22	23.55
2239	NASDAQ	ALNY	Tue, Apr 23, 2013	23.85	24.15	23.75	24.01
2238	NASDAQ	ALNY	Mon, Apr 22, 2013	23.48	23.82	23.28	23.67
2237	NASDAQ	ALNY	Fri, Apr 19, 2013	21.97	23.52	21.97	23.41
2236	NASDAQ	ALNY	Thu, Apr 18, 2013	22.36	22.61	21.60	21.89
2235	NASDAQ	ALNY	Wed, Apr 17, 2013	22.27	22.63	21.97	22.34
2234	NASDAQ	ALNY	Tue, Apr 16, 2013	22.15	22.50	21.84	22.49
2233	NASDAQ	ALNY	Mon, Apr 15, 2013	22.83	22.83	21.85	21.88
2232	NASDAQ	ALNY	Fri, Apr 12, 2013	23.00	23.27	22.85	22.95
2231	NASDAQ	ALNY	Thu, Apr 11, 2013	23.16	23.38	23.00	23.15
2230	NASDAQ	ALNY	Wed, Apr 10, 2013	22.77	23.36	22.52	23.15
2229	NASDAQ	ALNY	Tue, Apr 9, 2013	23.33	23.33	22.68	22.74
2228	NASDAQ	ALNY	Mon, Apr 8, 2013	23.07	23.21	22.57	23.19
2227	NASDAQ	ALNY	Fri, Apr 5, 2013	22.41	23.03	22.29	22.97
2226	NASDAQ	ALNY	Thu, Apr 4, 2013	22.97	23.10	22.40	22.92
2225	NASDAQ	ALNY	Wed, Apr 3, 2013	23.45	23.45	22.13	22.66
2224	NASDAQ	ALNY	Tue, Apr 2, 2013	23.75	23.88	23.34	23.44
2223	NASDAQ	ALNY	Mon, Apr 1, 2013	24.25	24.42	23.25	23.53
2222	NASDAQ	ALNY	Thu, Mar 28, 2013	23.82	24.56	23.60	24.37
2221	NASDAQ	ALNY	Wed, Mar 27, 2013	23.21	23.82	23.00	23.78
2220	NASDAQ	ALNY	Tue, Mar 26, 2013	23.66	23.84	23.13	23.40
2219	NASDAQ	ALNY	Mon, Mar 25, 2013	23.88	23.88	23.27	23.57
2218	NASDAQ	ALNY	Fri, Mar 22, 2013	23.74	23.86	23.46	23.83
2217	NASDAQ	ALNY	Thu, Mar 21, 2013	24.05	24.20	23.37	23.70
2216	NASDAQ	ALNY	Wed, Mar 20, 2013	24.13	24.71	23.91	24.26
2215	NASDAQ	ALNY	Tue, Mar 19, 2013	24.75	24.94	23.75	23.97
2214	NASDAQ	ALNY	Mon, Mar 18, 2013	24.59	24.99	23.98	24.71
2213	NASDAQ	ALNY	Fri, Mar 15, 2013	25.02	25.15	24.77	25.00
2212	NASDAQ	ALNY	Thu, Mar 14, 2013	24.51	25.04	24.39	24.99
2211	NASDAQ	ALNY	Wed, Mar 13, 2013	24.80	24.80	24.15	24.47
2210	NASDAQ	ALNY	Tue, Mar 12, 2013	24.46	24.82	23.82	24.76
2209	NASDAQ	ALNY	Mon, Mar 11, 2013	24.56	24.83	24.39	24.51
2208	NASDAQ	ALNY	Fri, Mar 8, 2013	24.97	24.97	24.12	24.58
2207	NASDAQ	ALNY	Thu, Mar 7, 2013	25.33	25.57	24.46	24.71
2206	NASDAQ	ALNY	Wed, Mar 6, 2013	25.56	25.80	25.12	25.39
2205	NASDAQ	ALNY	Tue, Mar 5, 2013	24.17	25.40	24.13	25.38
2204	NASDAQ	ALNY	Mon, Mar 4, 2013	23.59	24.42	23.55	24.04
2203	NASDAQ	ALNY	Fri, Mar 1, 2013	23.52	23.79	22.99	23.74
2202	NASDAQ	ALNY	Thu, Feb 28, 2013	23.49	23.76	23.22	23.69
2201	NASDAQ	ALNY	Wed, Feb 27, 2013	23.49	23.70	23.26	23.53
2200	NASDAQ	ALNY	Tue, Feb 26, 2013	23.19	24.14	23.10	23.59
2199	NASDAQ	ALNY	Mon, Feb 25, 2013	23.61	23.65	22.76	23.01
2198	NASDAQ	ALNY	Fri, Feb 22, 2013	23.63	23.98	23.26	23.44
2197	NASDAQ	ALNY	Thu, Feb 21, 2013	23.91	24.64	22.76	23.42
2196	NASDAQ	ALNY	Wed, Feb 20, 2013	24.69	24.69	23.82	23.92
2195	NASDAQ	ALNY	Tue, Feb 19, 2013	24.09	25.25	24.09	24.70
2194	NASDAQ	ALNY	Fri, Feb 15, 2013	24.32	24.32	23.94	24.09
2193	NASDAQ	ALNY	Thu, Feb 14, 2013	24.22	24.83	24.01	24.11
2192	NASDAQ	ALNY	Wed, Feb 13, 2013	24.28	24.43	24.00	24.22
2191	NASDAQ	ALNY	Tue, Feb 12, 2013	24.58	24.63	24.16	24.31
2190	NASDAQ	ALNY	Mon, Feb 11, 2013	24.25	24.54	23.45	24.54
2189	NASDAQ	ALNY	Fri, Feb 8, 2013	24.45	25.77	24.43	24.82
2188	NASDAQ	ALNY	Thu, Feb 7, 2013	24.38	24.40	23.68	23.84
2187	NASDAQ	ALNY	Wed, Feb 6, 2013	24.47	24.59	24.02	24.40
2186	NASDAQ	ALNY	Tue, Feb 5, 2013	23.86	24.59	23.51	24.54
2185	NASDAQ	ALNY	Mon, Feb 4, 2013	24.24	24.37	23.53	23.67
2184	NASDAQ	ALNY	Fri, Feb 1, 2013	24.26	24.50	23.43	24.24
2183	NASDAQ	ALNY	Thu, Jan 31, 2013	23.48	24.24	22.64	24.13
2182	NASDAQ	ALNY	Wed, Jan 30, 2013	24.51	24.51	23.76	23.81
2181	NASDAQ	ALNY	Tue, Jan 29, 2013	24.96	25.00	24.08	24.63
2180	NASDAQ	ALNY	Mon, Jan 28, 2013	24.60	25.01	24.56	25.00
2179	NASDAQ	ALNY	Fri, Jan 25, 2013	24.00	24.78	23.88	24.77
2178	NASDAQ	ALNY	Thu, Jan 24, 2013	23.62	24.51	23.12	23.81
2177	NASDAQ	ALNY	Wed, Jan 23, 2013	23.38	24.40	23.08	23.66
2176	NASDAQ	ALNY	Tue, Jan 22, 2013	22.72	23.45	22.55	23.40
2175	NASDAQ	ALNY	Fri, Jan 18, 2013	21.89	22.72	21.70	22.65
2174	NASDAQ	ALNY	Thu, Jan 17, 2013	22.11	22.11	21.73	21.85
2173	NASDAQ	ALNY	Wed, Jan 16, 2013	20.78	22.26	20.70	22.14
2172	NASDAQ	ALNY	Tue, Jan 15, 2013	20.09	20.25	19.23	20.13
2171	NASDAQ	ALNY	Mon, Jan 14, 2013	20.12	20.58	20.01	20.55
2170	NASDAQ	ALNY	Fri, Jan 11, 2013	20.29	20.30	19.77	20.16
2169	NASDAQ	ALNY	Thu, Jan 10, 2013	20.27	20.74	19.93	20.25
2168	NASDAQ	ALNY	Wed, Jan 9, 2013	19.52	20.32	19.46	20.20
2167	NASDAQ	ALNY	Tue, Jan 8, 2013	19.68	19.77	19.16	19.53
2166	NASDAQ	ALNY	Mon, Jan 7, 2013	18.95	19.88	18.91	19.76
2165	NASDAQ	ALNY	Fri, Jan 4, 2013	18.84	19.50	18.61	19.04
2164	NASDAQ	ALNY	Thu, Jan 3, 2013	19.14	19.34	18.66	18.73
2163	NASDAQ	ALNY	Wed, Jan 2, 2013	18.95	19.45	18.71	19.17
2162	NASDAQ	ALNY	Mon, Dec 31, 2012	17.73	18.30	17.51	18.25
2161	NASDAQ	ALNY	Fri, Dec 28, 2012	17.61	17.99	17.61	17.66
2160	NASDAQ	ALNY	Thu, Dec 27, 2012	17.75	18.23	17.31	17.74
2159	NASDAQ	ALNY	Wed, Dec 26, 2012	18.40	18.40	17.63	17.68
2158	NASDAQ	ALNY	Mon, Dec 24, 2012	18.09	18.40	17.79	18.40
2157	NASDAQ	ALNY	Fri, Dec 21, 2012	18.40	18.40	17.81	18.07
2156	NASDAQ	ALNY	Thu, Dec 20, 2012	18.35	18.77	18.30	18.66
2155	NASDAQ	ALNY	Wed, Dec 19, 2012	18.37	18.50	18.12	18.34
2154	NASDAQ	ALNY	Tue, Dec 18, 2012	18.60	18.60	18.34	18.40
2153	NASDAQ	ALNY	Mon, Dec 17, 2012	18.61	18.65	18.29	18.56
2152	NASDAQ	ALNY	Fri, Dec 14, 2012	18.40	18.71	18.19	18.54
2151	NASDAQ	ALNY	Thu, Dec 13, 2012	18.68	18.86	18.39	18.44
2150	NASDAQ	ALNY	Wed, Dec 12, 2012	18.48	19.48	18.21	18.60
2149	NASDAQ	ALNY	Tue, Dec 11, 2012	17.77	18.13	17.49	17.99
2148	NASDAQ	ALNY	Mon, Dec 10, 2012	16.69	17.99	16.54	17.60
2147	NASDAQ	ALNY	Fri, Dec 7, 2012	16.75	16.83	16.46	16.65
2146	NASDAQ	ALNY	Thu, Dec 6, 2012	16.38	16.67	16.26	16.62
2145	NASDAQ	ALNY	Wed, Dec 5, 2012	16.49	16.72	16.21	16.35
2144	NASDAQ	ALNY	Tue, Dec 4, 2012	16.55	16.76	16.14	16.43
2143	NASDAQ	ALNY	Mon, Dec 3, 2012	17.04	17.04	16.38	16.51
2142	NASDAQ	ALNY	Fri, Nov 30, 2012	17.19	17.25	16.79	16.97
2141	NASDAQ	ALNY	Thu, Nov 29, 2012	16.53	17.12	16.35	17.10
2140	NASDAQ	ALNY	Wed, Nov 28, 2012	15.89	16.44	15.56	16.40
2139	NASDAQ	ALNY	Tue, Nov 27, 2012	16.28	16.60	15.92	15.93
2138	NASDAQ	ALNY	Mon, Nov 26, 2012	16.48	16.48	15.90	16.25
2137	NASDAQ	ALNY	Fri, Nov 23, 2012	16.50	16.55	16.31	16.47
2136	NASDAQ	ALNY	Wed, Nov 21, 2012	16.63	16.64	16.24	16.42
2135	NASDAQ	ALNY	Tue, Nov 20, 2012	16.10	16.92	15.89	16.63
2134	NASDAQ	ALNY	Mon, Nov 19, 2012	16.16	16.45	15.61	16.11
2133	NASDAQ	ALNY	Fri, Nov 16, 2012	15.25	16.08	15.01	16.00
2132	NASDAQ	ALNY	Thu, Nov 15, 2012	15.59	15.59	14.88	15.30
2131	NASDAQ	ALNY	Wed, Nov 14, 2012	17.03	17.30	15.58	15.80
2130	NASDAQ	ALNY	Tue, Nov 13, 2012	16.17	17.23	16.17	16.94
2129	NASDAQ	ALNY	Mon, Nov 12, 2012	15.52	16.24	15.52	16.12
2128	NASDAQ	ALNY	Fri, Nov 9, 2012	15.09	15.87	14.90	15.42
2127	NASDAQ	ALNY	Thu, Nov 8, 2012	16.16	16.24	15.21	15.22
2126	NASDAQ	ALNY	Wed, Nov 7, 2012	16.03	16.43	15.96	16.18
2125	NASDAQ	ALNY	Tue, Nov 6, 2012	16.73	16.98	15.94	16.21
2124	NASDAQ	ALNY	Mon, Nov 5, 2012	16.05	16.79	16.01	16.73
2123	NASDAQ	ALNY	Fri, Nov 2, 2012	16.78	16.95	15.90	16.09
2122	NASDAQ	ALNY	Thu, Nov 1, 2012	16.13	16.99	16.13	16.95
2121	NASDAQ	ALNY	Wed, Oct 31, 2012	16.35	16.62	15.93	16.17
2120	NASDAQ	ALNY	Fri, Oct 26, 2012	16.77	16.90	16.08	16.39
2119	NASDAQ	ALNY	Thu, Oct 25, 2012	17.29	17.29	16.69	16.82
2118	NASDAQ	ALNY	Wed, Oct 24, 2012	17.24	17.41	16.99	17.07
2117	NASDAQ	ALNY	Tue, Oct 23, 2012	16.81	17.19	16.66	17.10
2116	NASDAQ	ALNY	Mon, Oct 22, 2012	17.43	17.48	16.72	17.06
2115	NASDAQ	ALNY	Fri, Oct 19, 2012	17.63	17.67	17.16	17.32
2114	NASDAQ	ALNY	Thu, Oct 18, 2012	18.43	18.43	17.79	17.83
2113	NASDAQ	ALNY	Wed, Oct 17, 2012	18.09	18.58	18.09	18.49
2112	NASDAQ	ALNY	Tue, Oct 16, 2012	18.50	18.65	18.00	18.07
2111	NASDAQ	ALNY	Mon, Oct 15, 2012	18.43	18.74	18.25	18.47
2110	NASDAQ	ALNY	Fri, Oct 12, 2012	18.75	18.92	18.20	18.41
2109	NASDAQ	ALNY	Thu, Oct 11, 2012	17.87	18.74	17.87	18.73
2108	NASDAQ	ALNY	Wed, Oct 10, 2012	17.98	18.03	17.49	17.70
2107	NASDAQ	ALNY	Tue, Oct 9, 2012	18.96	18.96	17.89	17.94
2106	NASDAQ	ALNY	Mon, Oct 8, 2012	18.93	19.11	18.69	18.94
2105	NASDAQ	ALNY	Fri, Oct 5, 2012	18.84	19.27	18.81	19.04
2104	NASDAQ	ALNY	Thu, Oct 4, 2012	19.02	19.15	18.50	18.77
2103	NASDAQ	ALNY	Wed, Oct 3, 2012	18.96	19.21	18.80	18.91
2102	NASDAQ	ALNY	Tue, Oct 2, 2012	18.98	18.98	18.44	18.87
2101	NASDAQ	ALNY	Mon, Oct 1, 2012	18.81	19.32	18.45	18.85
2100	NASDAQ	ALNY	Fri, Sep 28, 2012	19.07	19.34	18.78	18.79
2099	NASDAQ	ALNY	Thu, Sep 27, 2012	19.00	19.50	18.86	19.20
2098	NASDAQ	ALNY	Wed, Sep 26, 2012	19.40	19.66	18.79	18.95
2097	NASDAQ	ALNY	Tue, Sep 25, 2012	19.73	19.84	19.29	19.38
2096	NASDAQ	ALNY	Mon, Sep 24, 2012	19.48	19.85	19.47	19.64
2095	NASDAQ	ALNY	Fri, Sep 21, 2012	19.89	20.05	19.47	19.61
2094	NASDAQ	ALNY	Thu, Sep 20, 2012	19.71	20.25	19.71	20.23
2093	NASDAQ	ALNY	Wed, Sep 19, 2012	20.70	20.74	19.36	19.82
2092	NASDAQ	ALNY	Tue, Sep 18, 2012	20.90	21.00	20.50	20.70
2091	NASDAQ	ALNY	Mon, Sep 17, 2012	20.74	21.38	20.48	20.99
2090	NASDAQ	ALNY	Fri, Sep 14, 2012	20.21	20.95	20.21	20.87
2089	NASDAQ	ALNY	Thu, Sep 13, 2012	19.69	20.23	19.49	20.19
2088	NASDAQ	ALNY	Wed, Sep 12, 2012	18.80	19.93	18.77	19.75
2087	NASDAQ	ALNY	Tue, Sep 11, 2012	18.70	18.93	18.52	18.81
2086	NASDAQ	ALNY	Mon, Sep 10, 2012	18.85	19.00	18.51	18.65
2085	NASDAQ	ALNY	Fri, Sep 7, 2012	18.46	18.99	18.37	18.93
2084	NASDAQ	ALNY	Thu, Sep 6, 2012	18.42	18.44	17.68	18.37
2083	NASDAQ	ALNY	Wed, Sep 5, 2012	18.44	18.67	18.07	18.27
2082	NASDAQ	ALNY	Tue, Sep 4, 2012	18.32	18.54	17.81	18.50
2081	NASDAQ	ALNY	Fri, Aug 31, 2012	18.60	18.60	18.13	18.29
2080	NASDAQ	ALNY	Thu, Aug 30, 2012	18.39	18.60	18.30	18.44
2079	NASDAQ	ALNY	Wed, Aug 29, 2012	18.24	18.74	18.24	18.45
2078	NASDAQ	ALNY	Tue, Aug 28, 2012	17.74	18.60	17.74	18.18
2077	NASDAQ	ALNY	Mon, Aug 27, 2012	17.79	17.94	17.50	17.74
2076	NASDAQ	ALNY	Fri, Aug 24, 2012	17.50	17.94	17.30	17.74
2075	NASDAQ	ALNY	Thu, Aug 23, 2012	17.80	17.85	17.45	17.56
2074	NASDAQ	ALNY	Wed, Aug 22, 2012	17.85	18.11	17.53	17.85
2073	NASDAQ	ALNY	Tue, Aug 21, 2012	17.73	18.13	17.61	17.94
2072	NASDAQ	ALNY	Mon, Aug 20, 2012	17.55	17.83	17.33	17.60
2071	NASDAQ	ALNY	Fri, Aug 17, 2012	17.71	17.81	17.39	17.55
2070	NASDAQ	ALNY	Thu, Aug 16, 2012	17.61	17.96	17.35	17.75
2069	NASDAQ	ALNY	Wed, Aug 15, 2012	16.99	17.88	16.92	17.67
2068	NASDAQ	ALNY	Tue, Aug 14, 2012	17.21	17.29	16.80	17.00
2067	NASDAQ	ALNY	Mon, Aug 13, 2012	17.25	17.32	16.92	17.14
2066	NASDAQ	ALNY	Fri, Aug 10, 2012	17.88	18.00	17.23	17.26
2065	NASDAQ	ALNY	Thu, Aug 9, 2012	17.81	18.01	17.50	17.91
2064	NASDAQ	ALNY	Wed, Aug 8, 2012	18.14	18.42	17.60	17.87
2063	NASDAQ	ALNY	Tue, Aug 7, 2012	17.39	18.21	16.95	18.18
2062	NASDAQ	ALNY	Mon, Aug 6, 2012	18.35	18.82	18.25	18.44
2061	NASDAQ	ALNY	Fri, Aug 3, 2012	17.81	18.22	17.69	18.03
2060	NASDAQ	ALNY	Thu, Aug 2, 2012	18.01	18.01	17.22	17.40
2059	NASDAQ	ALNY	Wed, Aug 1, 2012	18.81	19.11	17.97	18.10
2058	NASDAQ	ALNY	Tue, Jul 31, 2012	18.79	19.21	17.92	18.69
2057	NASDAQ	ALNY	Mon, Jul 30, 2012	20.17	20.32	19.06	19.11
2056	NASDAQ	ALNY	Fri, Jul 27, 2012	19.09	20.63	18.86	20.22
2055	NASDAQ	ALNY	Thu, Jul 26, 2012	18.98	19.30	18.75	18.96
2054	NASDAQ	ALNY	Wed, Jul 25, 2012	18.45	18.90	18.38	18.77
2053	NASDAQ	ALNY	Tue, Jul 24, 2012	18.55	18.65	18.36	18.47
2052	NASDAQ	ALNY	Mon, Jul 23, 2012	18.45	18.92	18.15	18.66
2051	NASDAQ	ALNY	Fri, Jul 20, 2012	18.52	18.86	18.45	18.74
2050	NASDAQ	ALNY	Thu, Jul 19, 2012	18.74	19.19	18.65	18.76
2049	NASDAQ	ALNY	Wed, Jul 18, 2012	18.37	18.97	18.31	18.72
2048	NASDAQ	ALNY	Tue, Jul 17, 2012	18.96	19.97	18.02	18.64
2047	NASDAQ	ALNY	Mon, Jul 16, 2012	13.70	19.26	13.32	19.16
2046	NASDAQ	ALNY	Fri, Jul 13, 2012	12.47	12.67	12.36	12.52
2045	NASDAQ	ALNY	Thu, Jul 12, 2012	12.40	12.54	12.00	12.43
2044	NASDAQ	ALNY	Wed, Jul 11, 2012	13.11	13.11	11.78	12.30
2043	NASDAQ	ALNY	Tue, Jul 10, 2012	13.00	13.21	12.83	13.12
2042	NASDAQ	ALNY	Mon, Jul 9, 2012	12.86	12.94	12.67	12.94
2041	NASDAQ	ALNY	Fri, Jul 6, 2012	12.67	12.87	12.55	12.87
2040	NASDAQ	ALNY	Thu, Jul 5, 2012	12.48	12.83	12.45	12.81
2039	NASDAQ	ALNY	Tue, Jul 3, 2012	12.09	12.58	12.07	12.57
2038	NASDAQ	ALNY	Mon, Jul 2, 2012	11.64	12.13	11.64	12.13
2037	NASDAQ	ALNY	Fri, Jun 29, 2012	11.79	11.98	11.59	11.65
2036	NASDAQ	ALNY	Thu, Jun 28, 2012	11.95	12.05	11.26	11.49
2035	NASDAQ	ALNY	Wed, Jun 27, 2012	11.76	12.04	11.64	12.01
2034	NASDAQ	ALNY	Tue, Jun 26, 2012	11.61	11.95	11.50	11.87
2033	NASDAQ	ALNY	Mon, Jun 25, 2012	11.52	11.76	11.34	11.64
2032	NASDAQ	ALNY	Fri, Jun 22, 2012	11.45	11.79	11.41	11.76
2031	NASDAQ	ALNY	Thu, Jun 21, 2012	11.61	11.85	11.28	11.33
2030	NASDAQ	ALNY	Wed, Jun 20, 2012	11.72	11.77	11.49	11.66
2029	NASDAQ	ALNY	Tue, Jun 19, 2012	11.79	11.96	11.20	11.73
2028	NASDAQ	ALNY	Mon, Jun 18, 2012	11.52	11.86	11.43	11.75
2027	NASDAQ	ALNY	Fri, Jun 15, 2012	11.60	11.83	11.38	11.58
2026	NASDAQ	ALNY	Thu, Jun 14, 2012	11.43	11.66	11.30	11.63
2025	NASDAQ	ALNY	Wed, Jun 13, 2012	11.46	11.75	11.30	11.43
2024	NASDAQ	ALNY	Tue, Jun 12, 2012	11.06	11.56	10.91	11.54
2023	NASDAQ	ALNY	Mon, Jun 11, 2012	11.46	11.46	10.99	11.03
2022	NASDAQ	ALNY	Fri, Jun 8, 2012	10.94	11.45	10.90	11.35
2021	NASDAQ	ALNY	Thu, Jun 7, 2012	11.23	11.23	10.85	11.00
2020	NASDAQ	ALNY	Wed, Jun 6, 2012	10.75	11.12	10.75	11.05
2019	NASDAQ	ALNY	Tue, Jun 5, 2012	10.35	10.86	10.31	10.66
2018	NASDAQ	ALNY	Mon, Jun 4, 2012	10.20	10.46	10.10	10.42
2017	NASDAQ	ALNY	Fri, Jun 1, 2012	9.99	10.17	9.94	10.09
2016	NASDAQ	ALNY	Thu, May 31, 2012	10.04	10.31	9.98	10.24
2015	NASDAQ	ALNY	Wed, May 30, 2012	10.01	10.33	9.99	10.04
2014	NASDAQ	ALNY	Tue, May 29, 2012	10.25	10.34	9.97	10.13
2013	NASDAQ	ALNY	Fri, May 25, 2012	10.42	10.50	10.25	10.43
2012	NASDAQ	ALNY	Thu, May 24, 2012	10.31	10.47	10.12	10.43
2011	NASDAQ	ALNY	Wed, May 23, 2012	10.00	10.35	9.78	10.30
2010	NASDAQ	ALNY	Tue, May 22, 2012	10.09	10.40	9.93	10.06
2009	NASDAQ	ALNY	Mon, May 21, 2012	9.95	10.13	9.80	10.07
2008	NASDAQ	ALNY	Fri, May 18, 2012	9.99	10.05	9.51	9.91
2007	NASDAQ	ALNY	Thu, May 17, 2012	10.27	10.39	9.85	10.00
2006	NASDAQ	ALNY	Wed, May 16, 2012	10.50	10.58	10.27	10.29
2005	NASDAQ	ALNY	Tue, May 15, 2012	10.57	10.59	10.36	10.47
2004	NASDAQ	ALNY	Mon, May 14, 2012	10.53	10.70	10.37	10.61
2003	NASDAQ	ALNY	Fri, May 11, 2012	10.59	10.80	10.54	10.69
2002	NASDAQ	ALNY	Thu, May 10, 2012	10.72	10.78	10.46	10.70
2001	NASDAQ	ALNY	Wed, May 9, 2012	10.38	10.78	10.20	10.60
2000	NASDAQ	ALNY	Tue, May 8, 2012	10.25	10.72	10.14	10.61
1999	NASDAQ	ALNY	Mon, May 7, 2012	9.75	10.07	9.55	9.97
1998	NASDAQ	ALNY	Fri, May 4, 2012	10.39	10.49	9.69	9.78
1997	NASDAQ	ALNY	Thu, May 3, 2012	10.70	10.72	10.19	10.29
1996	NASDAQ	ALNY	Wed, May 2, 2012	10.95	11.06	10.64	10.75
1995	NASDAQ	ALNY	Tue, May 1, 2012	11.34	11.53	11.15	11.17
1994	NASDAQ	ALNY	Mon, Apr 30, 2012	11.66	11.87	11.27	11.39
1993	NASDAQ	ALNY	Fri, Apr 27, 2012	11.69	11.75	11.40	11.67
1992	NASDAQ	ALNY	Thu, Apr 26, 2012	11.49	11.71	11.42	11.63
1991	NASDAQ	ALNY	Wed, Apr 25, 2012	11.39	11.92	11.31	11.55
1990	NASDAQ	ALNY	Tue, Apr 24, 2012	10.69	11.26	10.60	11.19
1989	NASDAQ	ALNY	Mon, Apr 23, 2012	10.51	10.82	10.40	10.66
1988	NASDAQ	ALNY	Fri, Apr 20, 2012	10.76	10.76	10.29	10.62
1987	NASDAQ	ALNY	Thu, Apr 19, 2012	10.05	10.44	9.97	10.00
1986	NASDAQ	ALNY	Wed, Apr 18, 2012	10.05	10.15	9.95	10.00
1985	NASDAQ	ALNY	Tue, Apr 17, 2012	10.11	10.30	9.99	10.14
1984	NASDAQ	ALNY	Mon, Apr 16, 2012	10.11	10.17	9.84	10.01
1983	NASDAQ	ALNY	Fri, Apr 13, 2012	10.26	10.30	9.91	10.02
1982	NASDAQ	ALNY	Thu, Apr 12, 2012	10.27	10.50	10.23	10.33
1981	NASDAQ	ALNY	Wed, Apr 11, 2012	10.14	10.33	10.10	10.28
1980	NASDAQ	ALNY	Tue, Apr 10, 2012	10.28	10.35	9.99	10.00
1979	NASDAQ	ALNY	Mon, Apr 9, 2012	10.33	10.54	9.96	10.29
1978	NASDAQ	ALNY	Thu, Apr 5, 2012	10.31	10.72	10.31	10.64
1977	NASDAQ	ALNY	Wed, Apr 4, 2012	10.68	10.82	10.17	10.36
1976	NASDAQ	ALNY	Tue, Apr 3, 2012	11.11	11.22	10.75	10.82
1975	NASDAQ	ALNY	Mon, Apr 2, 2012	11.05	11.37	10.95	11.10
1974	NASDAQ	ALNY	Fri, Mar 30, 2012	11.35	11.55	11.01	11.07
1973	NASDAQ	ALNY	Thu, Mar 29, 2012	11.26	11.36	11.01	11.27
1972	NASDAQ	ALNY	Wed, Mar 28, 2012	11.38	11.64	11.10	11.35
1971	NASDAQ	ALNY	Tue, Mar 27, 2012	11.41	11.58	11.28	11.33
1970	NASDAQ	ALNY	Mon, Mar 26, 2012	11.47	11.64	11.31	11.39
1969	NASDAQ	ALNY	Fri, Mar 23, 2012	11.34	11.43	11.10	11.34
1968	NASDAQ	ALNY	Thu, Mar 22, 2012	11.35	11.35	11.00	11.30
1967	NASDAQ	ALNY	Wed, Mar 21, 2012	11.61	11.65	11.38	11.45
1966	NASDAQ	ALNY	Tue, Mar 20, 2012	11.99	11.99	11.49	11.58
1965	NASDAQ	ALNY	Mon, Mar 19, 2012	11.52	12.13	11.51	12.09
1964	NASDAQ	ALNY	Fri, Mar 16, 2012	12.03	12.17	11.54	11.59
1963	NASDAQ	ALNY	Thu, Mar 15, 2012	11.84	12.16	11.80	12.00
1962	NASDAQ	ALNY	Wed, Mar 14, 2012	11.96	12.07	11.75	11.79
1961	NASDAQ	ALNY	Tue, Mar 13, 2012	12.02	12.05	11.75	12.00
1960	NASDAQ	ALNY	Mon, Mar 12, 2012	12.21	12.32	11.82	11.95
1959	NASDAQ	ALNY	Fri, Mar 9, 2012	12.12	12.35	12.01	12.18
1958	NASDAQ	ALNY	Thu, Mar 8, 2012	12.15	12.24	11.96	12.14
1957	NASDAQ	ALNY	Wed, Mar 7, 2012	11.70	12.05	11.69	12.02
1956	NASDAQ	ALNY	Tue, Mar 6, 2012	12.49	12.57	11.60	11.68
1955	NASDAQ	ALNY	Mon, Mar 5, 2012	12.52	12.67	12.31	12.65
1954	NASDAQ	ALNY	Fri, Mar 2, 2012	13.58	13.66	12.48	12.51
1953	NASDAQ	ALNY	Thu, Mar 1, 2012	13.38	13.73	13.04	13.64
1952	NASDAQ	ALNY	Wed, Feb 29, 2012	13.53	13.73	13.18	13.34
1951	NASDAQ	ALNY	Tue, Feb 28, 2012	13.59	13.66	13.39	13.52
1950	NASDAQ	ALNY	Mon, Feb 27, 2012	13.42	13.75	13.38	13.58
1949	NASDAQ	ALNY	Fri, Feb 24, 2012	12.93	13.71	12.54	13.42
1948	NASDAQ	ALNY	Thu, Feb 23, 2012	11.95	12.82	11.87	12.76
1947	NASDAQ	ALNY	Wed, Feb 22, 2012	11.92	12.04	11.59	11.95
1946	NASDAQ	ALNY	Tue, Feb 21, 2012	12.22	12.44	11.62	11.98
1945	NASDAQ	ALNY	Fri, Feb 17, 2012	12.67	12.67	12.08	12.20
1944	NASDAQ	ALNY	Thu, Feb 16, 2012	12.53	12.87	12.43	12.61
1943	NASDAQ	ALNY	Wed, Feb 15, 2012	11.16	12.99	11.05	12.55
1942	NASDAQ	ALNY	Tue, Feb 14, 2012	11.71	11.73	10.97	10.98
1941	NASDAQ	ALNY	Mon, Feb 13, 2012	12.31	12.43	12.17	12.39
1940	NASDAQ	ALNY	Fri, Feb 10, 2012	12.60	12.79	11.72	12.15
1939	NASDAQ	ALNY	Thu, Feb 9, 2012	13.06	13.11	12.57	13.05
1938	NASDAQ	ALNY	Wed, Feb 8, 2012	13.02	13.15	12.65	13.05
1937	NASDAQ	ALNY	Tue, Feb 7, 2012	13.10	13.10	12.74	12.95
1936	NASDAQ	ALNY	Mon, Feb 6, 2012	12.98	13.25	12.93	13.13
1935	NASDAQ	ALNY	Fri, Feb 3, 2012	12.87	13.23	12.60	13.01
1934	NASDAQ	ALNY	Thu, Feb 2, 2012	12.10	12.65	12.06	12.60
1933	NASDAQ	ALNY	Wed, Feb 1, 2012	11.64	12.13	11.55	12.08
1932	NASDAQ	ALNY	Tue, Jan 31, 2012	11.17	11.70	11.14	11.56
1931	NASDAQ	ALNY	Mon, Jan 30, 2012	10.84	11.27	10.81	11.16
1930	NASDAQ	ALNY	Fri, Jan 27, 2012	10.74	11.17	10.65	10.91
1929	NASDAQ	ALNY	Thu, Jan 26, 2012	10.90	11.00	10.61	10.80
1928	NASDAQ	ALNY	Wed, Jan 25, 2012	10.70	10.97	10.61	10.89
1927	NASDAQ	ALNY	Tue, Jan 24, 2012	10.45	10.76	9.82	10.70
1926	NASDAQ	ALNY	Mon, Jan 23, 2012	10.37	10.66	10.30	10.50
1925	NASDAQ	ALNY	Fri, Jan 20, 2012	10.15	10.66	10.06	10.34
1924	NASDAQ	ALNY	Thu, Jan 19, 2012	10.32	10.35	10.13	10.26
1923	NASDAQ	ALNY	Wed, Jan 18, 2012	10.46	10.46	9.79	10.30
1922	NASDAQ	ALNY	Tue, Jan 17, 2012	9.95	10.57	9.81	10.47
1921	NASDAQ	ALNY	Fri, Jan 13, 2012	10.01	10.16	9.68	9.88
1920	NASDAQ	ALNY	Thu, Jan 12, 2012	9.28	10.34	9.25	10.08
1919	NASDAQ	ALNY	Wed, Jan 11, 2012	9.00	9.29	8.85	9.26
1918	NASDAQ	ALNY	Tue, Jan 10, 2012	9.01	9.11	8.90	9.00
1917	NASDAQ	ALNY	Mon, Jan 9, 2012	8.76	8.92	8.70	8.85
1916	NASDAQ	ALNY	Fri, Jan 6, 2012	8.65	8.83	8.65	8.67
1915	NASDAQ	ALNY	Thu, Jan 5, 2012	8.65	8.75	8.55	8.65
1914	NASDAQ	ALNY	Wed, Jan 4, 2012	8.85	8.98	8.62	8.65
1913	NASDAQ	ALNY	Tue, Jan 3, 2012	8.33	8.75	8.33	8.66
1912	NASDAQ	ALNY	Fri, Dec 30, 2011	8.20	8.42	8.07	8.15
1911	NASDAQ	ALNY	Thu, Dec 29, 2011	7.99	8.24	7.97	8.22
1910	NASDAQ	ALNY	Wed, Dec 28, 2011	8.11	8.14	7.88	7.99
1909	NASDAQ	ALNY	Tue, Dec 27, 2011	8.13	8.25	8.03	8.12
1908	NASDAQ	ALNY	Fri, Dec 23, 2011	8.07	8.23	7.93	8.19
1907	NASDAQ	ALNY	Thu, Dec 22, 2011	8.17	8.24	8.01	8.04
1906	NASDAQ	ALNY	Wed, Dec 21, 2011	7.87	8.16	7.69	8.16
1905	NASDAQ	ALNY	Tue, Dec 20, 2011	7.81	7.93	7.71	7.91
1904	NASDAQ	ALNY	Mon, Dec 19, 2011	7.80	7.93	7.61	7.62
1903	NASDAQ	ALNY	Fri, Dec 16, 2011	7.96	8.06	7.73	7.76
1902	NASDAQ	ALNY	Thu, Dec 15, 2011	7.52	7.92	7.50	7.90
1901	NASDAQ	ALNY	Wed, Dec 14, 2011	7.07	7.37	7.03	7.37
1900	NASDAQ	ALNY	Tue, Dec 13, 2011	7.29	7.37	7.12	7.16
1899	NASDAQ	ALNY	Mon, Dec 12, 2011	7.01	7.26	7.00	7.24
1898	NASDAQ	ALNY	Fri, Dec 9, 2011	6.89	7.16	6.88	7.09
1897	NASDAQ	ALNY	Thu, Dec 8, 2011	7.00	7.19	6.82	6.87
1896	NASDAQ	ALNY	Wed, Dec 7, 2011	6.93	7.12	6.75	7.07
1895	NASDAQ	ALNY	Tue, Dec 6, 2011	6.89	7.04	6.75	6.97
1894	NASDAQ	ALNY	Mon, Dec 5, 2011	6.94	7.02	6.82	6.89
1893	NASDAQ	ALNY	Fri, Dec 2, 2011	6.92	7.00	6.75	6.81
1892	NASDAQ	ALNY	Thu, Dec 1, 2011	7.06	7.06	6.87	6.87
1891	NASDAQ	ALNY	Wed, Nov 30, 2011	6.88	7.14	6.75	7.10
1890	NASDAQ	ALNY	Tue, Nov 29, 2011	6.77	6.87	6.54	6.60
1889	NASDAQ	ALNY	Mon, Nov 28, 2011	6.73	6.87	6.56	6.77
1888	NASDAQ	ALNY	Fri, Nov 25, 2011	6.50	6.66	6.50	6.50
1887	NASDAQ	ALNY	Wed, Nov 23, 2011	6.70	6.70	6.50	6.50
1886	NASDAQ	ALNY	Tue, Nov 22, 2011	7.07	7.07	6.76	6.76
1885	NASDAQ	ALNY	Mon, Nov 21, 2011	7.13	7.29	6.97	7.06
1884	NASDAQ	ALNY	Fri, Nov 18, 2011	7.00	7.33	7.00	7.21
1883	NASDAQ	ALNY	Thu, Nov 17, 2011	6.72	7.00	6.65	6.96
1882	NASDAQ	ALNY	Wed, Nov 16, 2011	6.85	6.92	6.68	6.74
1881	NASDAQ	ALNY	Tue, Nov 15, 2011	7.01	7.13	6.90	6.93
1880	NASDAQ	ALNY	Mon, Nov 14, 2011	7.25	7.25	7.00	7.05
1879	NASDAQ	ALNY	Fri, Nov 11, 2011	7.23	7.43	7.15	7.26
1878	NASDAQ	ALNY	Thu, Nov 10, 2011	7.44	7.44	7.02	7.16
1877	NASDAQ	ALNY	Wed, Nov 9, 2011	7.45	7.70	7.33	7.34
1876	NASDAQ	ALNY	Tue, Nov 8, 2011	7.91	7.97	7.66	7.68
1875	NASDAQ	ALNY	Mon, Nov 7, 2011	7.90	7.98	7.55	7.84
1874	NASDAQ	ALNY	Fri, Nov 4, 2011	7.99	8.00	7.80	7.90
1873	NASDAQ	ALNY	Thu, Nov 3, 2011	7.91	8.16	7.69	8.11
1872	NASDAQ	ALNY	Wed, Nov 2, 2011	7.95	8.28	7.60	7.78
1871	NASDAQ	ALNY	Tue, Nov 1, 2011	7.93	8.04	7.61	7.73
1870	NASDAQ	ALNY	Mon, Oct 31, 2011	8.38	8.38	8.11	8.12
1869	NASDAQ	ALNY	Fri, Oct 28, 2011	8.46	8.62	8.41	8.54
1868	NASDAQ	ALNY	Thu, Oct 27, 2011	8.08	8.52	7.95	8.51
1867	NASDAQ	ALNY	Wed, Oct 26, 2011	7.65	7.88	7.48	7.83
1866	NASDAQ	ALNY	Tue, Oct 25, 2011	7.80	7.90	7.47	7.51
1865	NASDAQ	ALNY	Mon, Oct 24, 2011	7.58	7.84	7.51	7.83
1864	NASDAQ	ALNY	Fri, Oct 21, 2011	7.51	7.68	7.39	7.54
1863	NASDAQ	ALNY	Thu, Oct 20, 2011	7.32	7.42	7.11	7.36
1862	NASDAQ	ALNY	Wed, Oct 19, 2011	7.57	7.65	7.27	7.32
1861	NASDAQ	ALNY	Tue, Oct 18, 2011	7.11	7.59	7.03	7.54
1860	NASDAQ	ALNY	Mon, Oct 17, 2011	7.47	7.47	7.06	7.09
1859	NASDAQ	ALNY	Fri, Oct 14, 2011	7.25	7.53	7.17	7.51
1858	NASDAQ	ALNY	Thu, Oct 13, 2011	6.95	7.15	6.94	7.13
1857	NASDAQ	ALNY	Wed, Oct 12, 2011	6.85	7.05	6.74	7.02
1856	NASDAQ	ALNY	Tue, Oct 11, 2011	6.65	6.85	6.60	6.78
1855	NASDAQ	ALNY	Mon, Oct 10, 2011	6.55	6.70	6.41	6.69
1854	NASDAQ	ALNY	Fri, Oct 7, 2011	6.56	6.59	6.39	6.43
1853	NASDAQ	ALNY	Thu, Oct 6, 2011	6.58	6.58	6.33	6.54
1852	NASDAQ	ALNY	Wed, Oct 5, 2011	6.48	6.70	6.38	6.61
1851	NASDAQ	ALNY	Tue, Oct 4, 2011	5.93	6.50	5.88	6.46
1850	NASDAQ	ALNY	Mon, Oct 3, 2011	6.50	6.70	6.00	6.00
1849	NASDAQ	ALNY	Fri, Sep 30, 2011	6.58	6.77	6.53	6.57
1848	NASDAQ	ALNY	Thu, Sep 29, 2011	6.77	6.82	6.50	6.70
1847	NASDAQ	ALNY	Wed, Sep 28, 2011	6.87	6.90	6.61	6.65
1846	NASDAQ	ALNY	Tue, Sep 27, 2011	6.85	6.98	6.76	6.85
1845	NASDAQ	ALNY	Mon, Sep 26, 2011	6.87	6.87	6.60	6.70
1844	NASDAQ	ALNY	Fri, Sep 23, 2011	6.68	6.96	6.61	6.80
1843	NASDAQ	ALNY	Thu, Sep 22, 2011	6.71	6.92	6.62	6.72
1842	NASDAQ	ALNY	Wed, Sep 21, 2011	6.94	7.10	6.91	6.92
1841	NASDAQ	ALNY	Tue, Sep 20, 2011	7.03	7.23	6.92	6.93
1840	NASDAQ	ALNY	Mon, Sep 19, 2011	7.32	7.46	6.90	6.97
1839	NASDAQ	ALNY	Fri, Sep 16, 2011	7.48	7.50	7.19	7.48
1838	NASDAQ	ALNY	Thu, Sep 15, 2011	7.44	7.48	7.32	7.43
1837	NASDAQ	ALNY	Wed, Sep 14, 2011	7.29	7.50	7.00	7.36
1836	NASDAQ	ALNY	Tue, Sep 13, 2011	6.76	7.29	6.61	7.25
1835	NASDAQ	ALNY	Mon, Sep 12, 2011	6.28	6.76	6.28	6.58
1834	NASDAQ	ALNY	Fri, Sep 9, 2011	6.58	6.62	6.31	6.38
1833	NASDAQ	ALNY	Thu, Sep 8, 2011	6.76	6.93	6.61	6.66
1832	NASDAQ	ALNY	Wed, Sep 7, 2011	6.58	6.87	6.51	6.81
1831	NASDAQ	ALNY	Tue, Sep 6, 2011	6.32	6.63	6.32	6.45
1830	NASDAQ	ALNY	Fri, Sep 2, 2011	6.68	6.80	6.49	6.52
1829	NASDAQ	ALNY	Thu, Sep 1, 2011	7.00	7.00	6.72	6.80
1828	NASDAQ	ALNY	Wed, Aug 31, 2011	7.19	7.31	6.91	6.98
1827	NASDAQ	ALNY	Tue, Aug 30, 2011	7.15	7.22	6.97	7.17
1826	NASDAQ	ALNY	Mon, Aug 29, 2011	6.85	7.21	6.79	7.19
1825	NASDAQ	ALNY	Fri, Aug 26, 2011	6.63	6.88	6.52	6.76
1824	NASDAQ	ALNY	Thu, Aug 25, 2011	6.95	7.05	6.61	6.68
1823	NASDAQ	ALNY	Wed, Aug 24, 2011	6.81	7.18	6.68	6.90
1822	NASDAQ	ALNY	Tue, Aug 23, 2011	6.52	6.86	6.42	6.85
1821	NASDAQ	ALNY	Mon, Aug 22, 2011	6.77	6.93	6.41	6.47
1820	NASDAQ	ALNY	Fri, Aug 19, 2011	6.55	6.86	6.55	6.62
1819	NASDAQ	ALNY	Thu, Aug 18, 2011	6.97	7.02	6.65	6.65
1818	NASDAQ	ALNY	Wed, Aug 17, 2011	7.20	7.41	7.04	7.17
1817	NASDAQ	ALNY	Tue, Aug 16, 2011	7.71	7.75	7.16	7.19
1816	NASDAQ	ALNY	Mon, Aug 15, 2011	6.98	7.37	6.98	7.34
1815	NASDAQ	ALNY	Fri, Aug 12, 2011	7.07	7.28	6.87	6.90
1814	NASDAQ	ALNY	Thu, Aug 11, 2011	6.41	7.11	6.32	7.00
1813	NASDAQ	ALNY	Wed, Aug 10, 2011	7.03	7.23	6.34	6.37
1812	NASDAQ	ALNY	Tue, Aug 9, 2011	7.08	7.33	6.54	7.15
1811	NASDAQ	ALNY	Mon, Aug 8, 2011	7.35	7.50	6.91	6.91
1810	NASDAQ	ALNY	Fri, Aug 5, 2011	7.74	7.88	6.99	7.56
1809	NASDAQ	ALNY	Thu, Aug 4, 2011	8.36	8.49	7.67	7.69
1808	NASDAQ	ALNY	Wed, Aug 3, 2011	9.02	9.08	8.40	8.44
1807	NASDAQ	ALNY	Tue, Aug 2, 2011	9.39	9.84	9.02	9.04
1806	NASDAQ	ALNY	Mon, Aug 1, 2011	9.48	9.78	9.28	9.40
1805	NASDAQ	ALNY	Fri, Jul 29, 2011	9.39	9.48	9.28	9.38
1804	NASDAQ	ALNY	Thu, Jul 28, 2011	9.40	9.55	9.34	9.44
1803	NASDAQ	ALNY	Wed, Jul 27, 2011	9.50	9.59	9.40	9.40
1802	NASDAQ	ALNY	Tue, Jul 26, 2011	9.69	9.73	9.54	9.56
1801	NASDAQ	ALNY	Mon, Jul 25, 2011	9.78	9.83	9.65	9.70
1800	NASDAQ	ALNY	Fri, Jul 22, 2011	10.15	10.25	9.88	9.89
1799	NASDAQ	ALNY	Thu, Jul 21, 2011	9.84	10.20	9.76	10.12
1798	NASDAQ	ALNY	Wed, Jul 20, 2011	9.76	9.87	9.66	9.81
1797	NASDAQ	ALNY	Tue, Jul 19, 2011	9.89	9.95	9.72	9.76
1796	NASDAQ	ALNY	Mon, Jul 18, 2011	10.21	10.21	9.80	9.87
1795	NASDAQ	ALNY	Fri, Jul 15, 2011	10.16	10.37	10.12	10.26
1794	NASDAQ	ALNY	Thu, Jul 14, 2011	10.00	10.21	9.92	10.15
1793	NASDAQ	ALNY	Wed, Jul 13, 2011	9.77	10.09	9.75	9.99
1792	NASDAQ	ALNY	Tue, Jul 12, 2011	9.50	9.78	9.43	9.75
1791	NASDAQ	ALNY	Mon, Jul 11, 2011	9.34	9.46	9.33	9.44
1790	NASDAQ	ALNY	Fri, Jul 8, 2011	9.39	9.47	9.39	9.44
1789	NASDAQ	ALNY	Thu, Jul 7, 2011	9.44	9.45	9.40	9.45
1788	NASDAQ	ALNY	Wed, Jul 6, 2011	9.32	9.40	9.27	9.40
1787	NASDAQ	ALNY	Tue, Jul 5, 2011	9.34	9.37	9.28	9.35
1786	NASDAQ	ALNY	Fri, Jul 1, 2011	9.39	9.40	9.21	9.40
1785	NASDAQ	ALNY	Thu, Jun 30, 2011	9.28	9.39	9.28	9.37
1784	NASDAQ	ALNY	Wed, Jun 29, 2011	9.31	9.38	9.14	9.25
1783	NASDAQ	ALNY	Tue, Jun 28, 2011	9.24	9.36	9.10	9.31
1782	NASDAQ	ALNY	Mon, Jun 27, 2011	8.97	9.24	8.80	9.19
1781	NASDAQ	ALNY	Fri, Jun 24, 2011	9.07	9.10	8.92	8.98
1780	NASDAQ	ALNY	Thu, Jun 23, 2011	9.02	9.11	8.88	9.07
1779	NASDAQ	ALNY	Wed, Jun 22, 2011	9.03	9.20	8.95	9.09
1778	NASDAQ	ALNY	Tue, Jun 21, 2011	9.00	9.11	8.94	9.06
1777	NASDAQ	ALNY	Mon, Jun 20, 2011	9.03	9.09	8.86	8.98
1776	NASDAQ	ALNY	Fri, Jun 17, 2011	9.42	9.45	9.00	9.03
1775	NASDAQ	ALNY	Thu, Jun 16, 2011	9.14	9.40	9.11	9.40
1774	NASDAQ	ALNY	Wed, Jun 15, 2011	9.17	9.23	9.12	9.15
1773	NASDAQ	ALNY	Tue, Jun 14, 2011	9.38	9.39	9.20	9.27
1772	NASDAQ	ALNY	Mon, Jun 13, 2011	9.02	9.34	9.02	9.31
1771	NASDAQ	ALNY	Fri, Jun 10, 2011	9.25	9.30	9.00	9.00
1770	NASDAQ	ALNY	Thu, Jun 9, 2011	9.60	9.60	9.20	9.30
1769	NASDAQ	ALNY	Wed, Jun 8, 2011	9.59	9.71	9.42	9.59
1768	NASDAQ	ALNY	Tue, Jun 7, 2011	9.72	9.76	9.54	9.68
1767	NASDAQ	ALNY	Mon, Jun 6, 2011	9.85	9.97	9.55	9.63
1766	NASDAQ	ALNY	Fri, Jun 3, 2011	9.96	10.08	9.81	9.82
1765	NASDAQ	ALNY	Thu, Jun 2, 2011	10.19	10.36	9.95	10.11
1764	NASDAQ	ALNY	Wed, Jun 1, 2011	10.43	10.59	10.20	10.20
1763	NASDAQ	ALNY	Tue, May 31, 2011	10.32	10.51	10.14	10.47
1762	NASDAQ	ALNY	Fri, May 27, 2011	9.99	10.30	9.99	10.30
1761	NASDAQ	ALNY	Thu, May 26, 2011	9.68	9.95	9.60	9.93
1760	NASDAQ	ALNY	Wed, May 25, 2011	9.52	9.87	9.52	9.68
1759	NASDAQ	ALNY	Tue, May 24, 2011	9.60	9.66	9.54	9.55
1758	NASDAQ	ALNY	Mon, May 23, 2011	9.90	9.90	9.55	9.60
1757	NASDAQ	ALNY	Fri, May 20, 2011	9.92	10.09	9.80	9.95
1756	NASDAQ	ALNY	Thu, May 19, 2011	10.02	10.02	9.82	9.98
1755	NASDAQ	ALNY	Wed, May 18, 2011	9.97	10.03	9.86	9.95
1754	NASDAQ	ALNY	Tue, May 17, 2011	9.85	10.01	9.72	9.95
1753	NASDAQ	ALNY	Mon, May 16, 2011	10.20	10.40	9.88	9.92
1752	NASDAQ	ALNY	Fri, May 13, 2011	10.20	10.57	10.09	10.23
1751	NASDAQ	ALNY	Thu, May 12, 2011	9.80	10.24	9.73	10.19
1750	NASDAQ	ALNY	Wed, May 11, 2011	9.95	10.13	9.78	9.85
1749	NASDAQ	ALNY	Tue, May 10, 2011	9.79	10.00	9.74	10.00
1748	NASDAQ	ALNY	Mon, May 9, 2011	9.94	9.97	9.76	9.78
1747	NASDAQ	ALNY	Fri, May 6, 2011	9.66	10.09	9.61	9.92
1746	NASDAQ	ALNY	Thu, May 5, 2011	9.61	9.71	9.38	9.56
1745	NASDAQ	ALNY	Wed, May 4, 2011	9.83	9.89	9.60	9.70
1744	NASDAQ	ALNY	Tue, May 3, 2011	9.93	10.06	9.62	9.86
1743	NASDAQ	ALNY	Mon, May 2, 2011	10.31	10.48	9.95	10.00
1742	NASDAQ	ALNY	Fri, Apr 29, 2011	10.04	10.58	9.93	10.26
1741	NASDAQ	ALNY	Thu, Apr 28, 2011	9.94	10.02	9.70	10.01
1740	NASDAQ	ALNY	Wed, Apr 27, 2011	9.64	9.91	9.57	9.90
1739	NASDAQ	ALNY	Tue, Apr 26, 2011	9.56	9.76	9.39	9.66
1738	NASDAQ	ALNY	Mon, Apr 25, 2011	9.44	9.64	9.36	9.56
1737	NASDAQ	ALNY	Thu, Apr 21, 2011	9.63	9.63	9.32	9.46
1736	NASDAQ	ALNY	Wed, Apr 20, 2011	9.60	9.73	9.45	9.57
1735	NASDAQ	ALNY	Tue, Apr 19, 2011	9.55	9.68	9.40	9.49
1734	NASDAQ	ALNY	Mon, Apr 18, 2011	9.52	9.56	9.42	9.51
1733	NASDAQ	ALNY	Fri, Apr 15, 2011	9.51	9.63	9.40	9.62
1732	NASDAQ	ALNY	Thu, Apr 14, 2011	9.35	9.59	9.25	9.56
1731	NASDAQ	ALNY	Wed, Apr 13, 2011	9.59	9.59	9.34	9.43
1730	NASDAQ	ALNY	Tue, Apr 12, 2011	9.65	9.73	9.52	9.58
1729	NASDAQ	ALNY	Mon, Apr 11, 2011	9.79	9.86	9.64	9.74
1728	NASDAQ	ALNY	Fri, Apr 8, 2011	10.02	10.06	9.83	9.83
1727	NASDAQ	ALNY	Thu, Apr 7, 2011	9.95	10.01	9.81	9.97
1726	NASDAQ	ALNY	Wed, Apr 6, 2011	9.70	9.97	9.64	9.96
1725	NASDAQ	ALNY	Tue, Apr 5, 2011	9.57	9.81	9.51	9.64
1724	NASDAQ	ALNY	Mon, Apr 4, 2011	9.76	9.76	9.51	9.59
1723	NASDAQ	ALNY	Fri, Apr 1, 2011	9.65	9.76	9.54	9.72
1722	NASDAQ	ALNY	Thu, Mar 31, 2011	9.80	9.93	9.43	9.56
1721	NASDAQ	ALNY	Wed, Mar 30, 2011	9.59	9.98	9.52	9.83
1720	NASDAQ	ALNY	Tue, Mar 29, 2011	9.24	9.45	9.22	9.45
1719	NASDAQ	ALNY	Mon, Mar 28, 2011	9.38	9.38	9.03	9.22
1718	NASDAQ	ALNY	Fri, Mar 25, 2011	9.58	9.70	9.25	9.39
1717	NASDAQ	ALNY	Thu, Mar 24, 2011	9.53	9.67	9.45	9.58
1716	NASDAQ	ALNY	Wed, Mar 23, 2011	9.83	9.86	9.44	9.52
1715	NASDAQ	ALNY	Tue, Mar 22, 2011	9.66	9.88	9.55	9.82
1714	NASDAQ	ALNY	Mon, Mar 21, 2011	9.92	9.98	9.52	9.64
1713	NASDAQ	ALNY	Fri, Mar 18, 2011	9.91	10.11	9.77	9.82
1712	NASDAQ	ALNY	Thu, Mar 17, 2011	10.24	10.32	9.86	9.86
1711	NASDAQ	ALNY	Wed, Mar 16, 2011	9.80	10.21	9.72	10.15
1710	NASDAQ	ALNY	Tue, Mar 15, 2011	9.80	10.02	9.69	9.80
1709	NASDAQ	ALNY	Mon, Mar 14, 2011	9.67	10.20	9.67	10.14
1708	NASDAQ	ALNY	Fri, Mar 11, 2011	10.13	10.15	9.55	9.78
1707	NASDAQ	ALNY	Thu, Mar 10, 2011	10.28	10.33	9.93	10.16
1706	NASDAQ	ALNY	Wed, Mar 9, 2011	10.32	10.61	10.26	10.41
1705	NASDAQ	ALNY	Tue, Mar 8, 2011	10.16	10.32	10.08	10.30
1704	NASDAQ	ALNY	Mon, Mar 7, 2011	10.57	10.58	9.93	10.18
1703	NASDAQ	ALNY	Fri, Mar 4, 2011	10.60	10.74	10.50	10.52
1702	NASDAQ	ALNY	Thu, Mar 3, 2011	10.69	10.69	10.50	10.57
1701	NASDAQ	ALNY	Wed, Mar 2, 2011	10.75	10.79	10.45	10.60
1700	NASDAQ	ALNY	Tue, Mar 1, 2011	11.00	11.09	10.65	10.71
1699	NASDAQ	ALNY	Mon, Feb 28, 2011	11.40	11.51	10.92	10.98
1698	NASDAQ	ALNY	Fri, Feb 25, 2011	11.09	11.45	10.98	11.36
1697	NASDAQ	ALNY	Thu, Feb 24, 2011	11.36	11.65	10.96	11.10
1696	NASDAQ	ALNY	Wed, Feb 23, 2011	11.67	12.34	11.33	11.36
1695	NASDAQ	ALNY	Tue, Feb 22, 2011	11.13	11.58	10.93	11.17
1694	NASDAQ	ALNY	Fri, Feb 18, 2011	10.67	11.92	10.67	11.37
1693	NASDAQ	ALNY	Thu, Feb 17, 2011	10.03	10.21	9.75	9.87
1692	NASDAQ	ALNY	Wed, Feb 16, 2011	10.05	10.11	9.89	10.08
1691	NASDAQ	ALNY	Tue, Feb 15, 2011	10.05	10.15	9.96	10.01
1690	NASDAQ	ALNY	Mon, Feb 14, 2011	9.94	10.17	9.87	10.11
1689	NASDAQ	ALNY	Fri, Feb 11, 2011	9.73	10.06	9.68	10.00
1688	NASDAQ	ALNY	Thu, Feb 10, 2011	9.84	9.90	9.65	9.76
1687	NASDAQ	ALNY	Wed, Feb 9, 2011	9.82	9.94	9.72	9.92
1686	NASDAQ	ALNY	Tue, Feb 8, 2011	10.00	10.01	9.76	9.87
1685	NASDAQ	ALNY	Mon, Feb 7, 2011	10.10	10.26	9.97	10.00
1684	NASDAQ	ALNY	Fri, Feb 4, 2011	9.96	10.07	9.88	10.04
1683	NASDAQ	ALNY	Thu, Feb 3, 2011	10.28	10.36	9.96	9.96
1682	NASDAQ	ALNY	Wed, Feb 2, 2011	10.23	10.48	10.20	10.32
1681	NASDAQ	ALNY	Tue, Feb 1, 2011	10.34	10.47	10.20	10.26
1680	NASDAQ	ALNY	Mon, Jan 31, 2011	10.34	10.47	10.15	10.33
1679	NASDAQ	ALNY	Fri, Jan 28, 2011	10.59	10.62	10.29	10.29
1678	NASDAQ	ALNY	Thu, Jan 27, 2011	10.92	10.92	10.59	10.62
1677	NASDAQ	ALNY	Wed, Jan 26, 2011	10.98	11.11	10.90	10.95
1676	NASDAQ	ALNY	Tue, Jan 25, 2011	10.55	11.16	10.55	10.97
1675	NASDAQ	ALNY	Mon, Jan 24, 2011	10.57	10.64	10.44	10.58
1674	NASDAQ	ALNY	Fri, Jan 21, 2011	10.36	10.62	10.33	10.60
1673	NASDAQ	ALNY	Thu, Jan 20, 2011	10.25	10.43	10.19	10.34
1672	NASDAQ	ALNY	Wed, Jan 19, 2011	10.69	10.73	10.31	10.31
1671	NASDAQ	ALNY	Tue, Jan 18, 2011	10.69	10.81	10.55	10.67
1670	NASDAQ	ALNY	Fri, Jan 14, 2011	10.38	10.62	10.25	10.62
1669	NASDAQ	ALNY	Thu, Jan 13, 2011	10.34	10.42	10.25	10.33
1668	NASDAQ	ALNY	Wed, Jan 12, 2011	10.18	10.33	10.04	10.33
1667	NASDAQ	ALNY	Tue, Jan 11, 2011	10.04	10.26	9.94	10.11
1666	NASDAQ	ALNY	Mon, Jan 10, 2011	10.01	10.08	9.86	10.02
1665	NASDAQ	ALNY	Fri, Jan 7, 2011	10.29	10.37	10.04	10.06
1664	NASDAQ	ALNY	Thu, Jan 6, 2011	10.50	10.57	10.24	10.28
1663	NASDAQ	ALNY	Wed, Jan 5, 2011	10.15	10.49	10.03	10.45
1662	NASDAQ	ALNY	Tue, Jan 4, 2011	10.36	10.39	10.06	10.16
1661	NASDAQ	ALNY	Mon, Jan 3, 2011	9.91	10.16	9.82	10.01
1660	NASDAQ	ALNY	Fri, Dec 31, 2010	9.83	9.94	9.70	9.86
1659	NASDAQ	ALNY	Thu, Dec 30, 2010	9.87	9.92	9.75	9.88
1658	NASDAQ	ALNY	Wed, Dec 29, 2010	9.86	9.98	9.84	9.86
1657	NASDAQ	ALNY	Tue, Dec 28, 2010	10.06	10.07	9.81	9.86
1656	NASDAQ	ALNY	Mon, Dec 27, 2010	9.79	10.07	9.55	10.07
1655	NASDAQ	ALNY	Thu, Dec 23, 2010	9.68	9.86	9.58	9.79
1654	NASDAQ	ALNY	Wed, Dec 22, 2010	10.00	10.17	9.69	9.69
1653	NASDAQ	ALNY	Tue, Dec 21, 2010	9.93	10.02	9.91	9.95
1652	NASDAQ	ALNY	Mon, Dec 20, 2010	10.23	10.29	9.92	9.93
1651	NASDAQ	ALNY	Fri, Dec 17, 2010	9.99	10.53	9.98	10.14
1650	NASDAQ	ALNY	Thu, Dec 16, 2010	9.84	10.13	9.73	9.98
1649	NASDAQ	ALNY	Wed, Dec 15, 2010	9.70	9.94	9.65	9.81
1648	NASDAQ	ALNY	Tue, Dec 14, 2010	9.55	9.70	9.54	9.65
1647	NASDAQ	ALNY	Mon, Dec 13, 2010	9.50	9.70	9.40	9.50
1646	NASDAQ	ALNY	Fri, Dec 10, 2010	8.98	9.49	8.79	9.47
1645	NASDAQ	ALNY	Thu, Dec 9, 2010	9.20	9.33	8.95	8.96
1644	NASDAQ	ALNY	Wed, Dec 8, 2010	9.63	9.72	9.11	9.14
1643	NASDAQ	ALNY	Tue, Dec 7, 2010	9.57	9.80	9.55	9.61
1642	NASDAQ	ALNY	Mon, Dec 6, 2010	9.25	9.52	9.21	9.44
1641	NASDAQ	ALNY	Fri, Dec 3, 2010	9.37	9.49	9.21	9.24
1640	NASDAQ	ALNY	Thu, Dec 2, 2010	9.68	9.68	9.37	9.45
1639	NASDAQ	ALNY	Wed, Dec 1, 2010	9.24	9.49	9.21	9.39
1638	NASDAQ	ALNY	Tue, Nov 30, 2010	9.29	9.41	9.10	9.15
1637	NASDAQ	ALNY	Mon, Nov 29, 2010	9.75	9.75	9.25	9.35
1636	NASDAQ	ALNY	Fri, Nov 26, 2010	9.76	9.83	9.64	9.77
1635	NASDAQ	ALNY	Wed, Nov 24, 2010	10.04	10.07	9.76	9.76
1634	NASDAQ	ALNY	Tue, Nov 23, 2010	9.44	9.96	9.35	9.95
1633	NASDAQ	ALNY	Mon, Nov 22, 2010	9.90	10.06	9.40	9.46
1632	NASDAQ	ALNY	Fri, Nov 19, 2010	10.14	10.42	9.86	9.88
1631	NASDAQ	ALNY	Thu, Nov 18, 2010	10.94	10.99	9.73	10.17
1630	NASDAQ	ALNY	Wed, Nov 17, 2010	11.33	11.49	10.90	10.94
1629	NASDAQ	ALNY	Tue, Nov 16, 2010	11.80	11.83	11.33	11.55
1628	NASDAQ	ALNY	Mon, Nov 15, 2010	12.15	12.19	11.80	11.85
1627	NASDAQ	ALNY	Fri, Nov 12, 2010	12.19	12.27	12.10	12.14
1626	NASDAQ	ALNY	Thu, Nov 11, 2010	12.24	12.37	12.21	12.26
1625	NASDAQ	ALNY	Wed, Nov 10, 2010	12.37	12.48	12.15	12.39
1624	NASDAQ	ALNY	Tue, Nov 9, 2010	12.60	12.73	12.27	12.29
1623	NASDAQ	ALNY	Mon, Nov 8, 2010	12.78	12.85	12.41	12.55
1622	NASDAQ	ALNY	Fri, Nov 5, 2010	13.53	13.64	12.64	12.90
1621	NASDAQ	ALNY	Thu, Nov 4, 2010	12.80	13.50	12.80	13.20
1620	NASDAQ	ALNY	Wed, Nov 3, 2010	12.60	12.66	12.41	12.60
1619	NASDAQ	ALNY	Tue, Nov 2, 2010	12.68	12.79	12.50	12.57
1618	NASDAQ	ALNY	Mon, Nov 1, 2010	13.16	13.37	12.59	12.59
1617	NASDAQ	ALNY	Fri, Oct 29, 2010	13.25	13.41	13.08	13.14
1616	NASDAQ	ALNY	Thu, Oct 28, 2010	13.63	13.63	13.25	13.29
1615	NASDAQ	ALNY	Wed, Oct 27, 2010	13.68	13.76	13.27	13.52
1614	NASDAQ	ALNY	Tue, Oct 26, 2010	13.58	13.92	13.43	13.74
1613	NASDAQ	ALNY	Mon, Oct 25, 2010	13.89	13.98	13.62	13.68
1612	NASDAQ	ALNY	Fri, Oct 22, 2010	13.40	13.89	13.18	13.80
1611	NASDAQ	ALNY	Thu, Oct 21, 2010	13.75	13.85	13.23	13.38
1610	NASDAQ	ALNY	Wed, Oct 20, 2010	13.61	13.81	13.45	13.67
1609	NASDAQ	ALNY	Tue, Oct 19, 2010	13.48	13.77	13.28	13.51
1608	NASDAQ	ALNY	Mon, Oct 18, 2010	13.68	13.85	13.55	13.67
1607	NASDAQ	ALNY	Fri, Oct 15, 2010	13.56	13.82	13.41	13.68
1606	NASDAQ	ALNY	Thu, Oct 14, 2010	13.02	13.41	13.02	13.39
1605	NASDAQ	ALNY	Wed, Oct 13, 2010	12.64	13.04	12.58	12.98
1604	NASDAQ	ALNY	Tue, Oct 12, 2010	12.74	12.84	12.51	12.63
1603	NASDAQ	ALNY	Mon, Oct 11, 2010	12.69	12.90	12.65	12.81
1602	NASDAQ	ALNY	Fri, Oct 8, 2010	12.38	12.81	12.38	12.73
1601	NASDAQ	ALNY	Thu, Oct 7, 2010	12.41	12.64	12.29	12.34
1600	NASDAQ	ALNY	Wed, Oct 6, 2010	12.23	12.34	12.17	12.31
1599	NASDAQ	ALNY	Tue, Oct 5, 2010	12.24	12.28	12.15	12.23
1598	NASDAQ	ALNY	Mon, Oct 4, 2010	12.07	12.35	12.07	12.11
1597	NASDAQ	ALNY	Fri, Oct 1, 2010	12.28	12.41	12.08	12.15
1596	NASDAQ	ALNY	Thu, Sep 30, 2010	12.50	12.59	12.24	12.27
1595	NASDAQ	ALNY	Wed, Sep 29, 2010	12.37	12.54	12.35	12.41
1594	NASDAQ	ALNY	Tue, Sep 28, 2010	12.50	12.74	12.33	12.36
1593	NASDAQ	ALNY	Mon, Sep 27, 2010	13.21	13.21	12.46	12.47
1592	NASDAQ	ALNY	Fri, Sep 24, 2010	13.83	13.98	13.15	13.27
1591	NASDAQ	ALNY	Thu, Sep 23, 2010	14.54	14.70	14.21	14.22
1590	NASDAQ	ALNY	Wed, Sep 22, 2010	14.74	14.87	14.52	14.67
1589	NASDAQ	ALNY	Tue, Sep 21, 2010	15.01	15.19	14.79	14.79
1588	NASDAQ	ALNY	Mon, Sep 20, 2010	14.50	15.02	14.40	15.02
1587	NASDAQ	ALNY	Fri, Sep 17, 2010	14.32	14.57	14.02	14.48
1586	NASDAQ	ALNY	Thu, Sep 16, 2010	14.21	14.24	13.89	14.18
1585	NASDAQ	ALNY	Wed, Sep 15, 2010	14.04	14.31	14.01	14.27
1584	NASDAQ	ALNY	Tue, Sep 14, 2010	14.18	14.31	14.05	14.09
1583	NASDAQ	ALNY	Mon, Sep 13, 2010	14.33	14.43	14.09	14.26
1582	NASDAQ	ALNY	Fri, Sep 10, 2010	14.26	14.42	14.10	14.29
1581	NASDAQ	ALNY	Thu, Sep 9, 2010	14.49	14.52	14.07	14.18
1580	NASDAQ	ALNY	Wed, Sep 8, 2010	14.31	14.53	14.19	14.33
1579	NASDAQ	ALNY	Tue, Sep 7, 2010	14.81	14.81	14.23	14.26
1578	NASDAQ	ALNY	Fri, Sep 3, 2010	14.98	14.98	14.65	14.81
1577	NASDAQ	ALNY	Thu, Sep 2, 2010	14.42	14.86	14.18	14.81
1576	NASDAQ	ALNY	Wed, Sep 1, 2010	13.90	14.55	13.86	14.51
1575	NASDAQ	ALNY	Tue, Aug 31, 2010	14.14	14.36	13.65	13.67
1574	NASDAQ	ALNY	Mon, Aug 30, 2010	14.72	14.86	14.14	14.14
1573	NASDAQ	ALNY	Fri, Aug 27, 2010	14.11	14.75	13.90	14.71
1572	NASDAQ	ALNY	Thu, Aug 26, 2010	14.23	14.23	13.91	13.94
1571	NASDAQ	ALNY	Wed, Aug 25, 2010	13.51	14.18	13.51	14.16
1570	NASDAQ	ALNY	Tue, Aug 24, 2010	13.63	13.82	13.57	13.59
1569	NASDAQ	ALNY	Mon, Aug 23, 2010	13.84	14.05	13.67	13.75
1568	NASDAQ	ALNY	Fri, Aug 20, 2010	13.59	13.76	13.53	13.73
1567	NASDAQ	ALNY	Thu, Aug 19, 2010	14.03	14.12	13.66	13.68
1566	NASDAQ	ALNY	Wed, Aug 18, 2010	14.13	14.29	13.91	14.02
1565	NASDAQ	ALNY	Tue, Aug 17, 2010	14.16	14.19	13.91	14.09
1564	NASDAQ	ALNY	Mon, Aug 16, 2010	13.67	14.19	13.58	13.97
1563	NASDAQ	ALNY	Fri, Aug 13, 2010	13.90	14.03	13.69	13.77
1562	NASDAQ	ALNY	Thu, Aug 12, 2010	13.93	14.14	13.75	13.96
1561	NASDAQ	ALNY	Wed, Aug 11, 2010	14.50	14.51	14.03	14.06
1560	NASDAQ	ALNY	Tue, Aug 10, 2010	14.81	14.98	14.64	14.64
1559	NASDAQ	ALNY	Mon, Aug 9, 2010	15.04	15.09	14.95	14.99
1558	NASDAQ	ALNY	Fri, Aug 6, 2010	14.81	15.10	14.71	14.91
1557	NASDAQ	ALNY	Thu, Aug 5, 2010	14.98	15.20	14.91	14.95
1556	NASDAQ	ALNY	Wed, Aug 4, 2010	15.25	15.56	15.01	15.05
1555	NASDAQ	ALNY	Tue, Aug 3, 2010	15.35	15.63	15.07	15.19
1554	NASDAQ	ALNY	Mon, Aug 2, 2010	15.59	15.74	15.38	15.45
1553	NASDAQ	ALNY	Fri, Jul 30, 2010	15.00	15.64	15.00	15.35
1552	NASDAQ	ALNY	Thu, Jul 29, 2010	15.34	15.55	15.11	15.19
1551	NASDAQ	ALNY	Wed, Jul 28, 2010	15.65	15.78	15.18	15.23
1550	NASDAQ	ALNY	Tue, Jul 27, 2010	15.95	16.02	15.65	15.70
1549	NASDAQ	ALNY	Mon, Jul 26, 2010	15.37	16.13	15.28	15.81
1548	NASDAQ	ALNY	Fri, Jul 23, 2010	15.34	15.59	14.93	15.34
1547	NASDAQ	ALNY	Thu, Jul 22, 2010	15.16	15.48	14.99	15.35
1546	NASDAQ	ALNY	Wed, Jul 21, 2010	15.26	15.27	14.86	14.96
1545	NASDAQ	ALNY	Tue, Jul 20, 2010	14.77	15.24	14.77	15.20
1544	NASDAQ	ALNY	Mon, Jul 19, 2010	14.99	15.11	14.80	14.95
1543	NASDAQ	ALNY	Fri, Jul 16, 2010	15.63	15.68	14.92	15.00
1542	NASDAQ	ALNY	Thu, Jul 15, 2010	16.01	16.05	15.64	15.77
1541	NASDAQ	ALNY	Wed, Jul 14, 2010	15.99	16.16	15.50	16.04
1540	NASDAQ	ALNY	Tue, Jul 13, 2010	15.73	16.14	15.56	16.09
1539	NASDAQ	ALNY	Mon, Jul 12, 2010	15.98	16.36	15.57	15.58
1538	NASDAQ	ALNY	Fri, Jul 9, 2010	15.67	15.98	15.54	15.96
1537	NASDAQ	ALNY	Thu, Jul 8, 2010	15.57	15.89	15.33	15.65
1536	NASDAQ	ALNY	Wed, Jul 7, 2010	15.15	15.44	14.97	15.42
1535	NASDAQ	ALNY	Tue, Jul 6, 2010	15.35	15.60	15.00	15.06
1534	NASDAQ	ALNY	Fri, Jul 2, 2010	15.17	15.33	15.12	15.17
1533	NASDAQ	ALNY	Thu, Jul 1, 2010	15.03	15.10	14.76	15.04
1532	NASDAQ	ALNY	Wed, Jun 30, 2010	15.18	15.35	15.01	15.02
1531	NASDAQ	ALNY	Tue, Jun 29, 2010	15.50	15.75	15.13	15.25
1530	NASDAQ	ALNY	Mon, Jun 28, 2010	15.50	15.94	15.21	15.76
1529	NASDAQ	ALNY	Fri, Jun 25, 2010	15.53	15.67	15.35	15.60
1528	NASDAQ	ALNY	Thu, Jun 24, 2010	15.31	15.61	15.18	15.45
1527	NASDAQ	ALNY	Wed, Jun 23, 2010	15.25	15.52	15.17	15.34
1526	NASDAQ	ALNY	Tue, Jun 22, 2010	15.23	15.58	15.21	15.25
1525	NASDAQ	ALNY	Mon, Jun 21, 2010	15.14	15.50	15.00	15.12
1524	NASDAQ	ALNY	Fri, Jun 18, 2010	15.61	15.71	14.91	14.92
1523	NASDAQ	ALNY	Thu, Jun 17, 2010	15.74	15.89	15.52	15.61
1522	NASDAQ	ALNY	Wed, Jun 16, 2010	15.85	15.97	15.65	15.69
1521	NASDAQ	ALNY	Tue, Jun 15, 2010	15.89	16.07	15.74	15.98
1520	NASDAQ	ALNY	Mon, Jun 14, 2010	16.14	16.33	15.72	15.78
1519	NASDAQ	ALNY	Fri, Jun 11, 2010	15.43	15.99	15.30	15.99
1518	NASDAQ	ALNY	Thu, Jun 10, 2010	15.47	15.61	15.14	15.57
1517	NASDAQ	ALNY	Wed, Jun 9, 2010	15.36	15.38	15.08	15.23
1516	NASDAQ	ALNY	Tue, Jun 8, 2010	15.75	15.80	15.18	15.27
1515	NASDAQ	ALNY	Mon, Jun 7, 2010	16.04	16.05	15.59	15.75
1514	NASDAQ	ALNY	Fri, Jun 4, 2010	15.74	16.02	15.62	16.00
1513	NASDAQ	ALNY	Thu, Jun 3, 2010	15.75	16.15	15.73	16.09
1512	NASDAQ	ALNY	Wed, Jun 2, 2010	15.40	15.82	15.40	15.82
1511	NASDAQ	ALNY	Tue, Jun 1, 2010	15.61	15.68	15.29	15.41
1510	NASDAQ	ALNY	Fri, May 28, 2010	15.58	16.05	15.51	15.80
1509	NASDAQ	ALNY	Thu, May 27, 2010	15.43	15.68	15.18	15.67
1508	NASDAQ	ALNY	Wed, May 26, 2010	15.40	15.76	15.07	15.15
1507	NASDAQ	ALNY	Tue, May 25, 2010	15.19	15.46	14.88	15.35
1506	NASDAQ	ALNY	Mon, May 24, 2010	15.49	15.88	15.27	15.44
1505	NASDAQ	ALNY	Fri, May 21, 2010	15.63	15.85	15.30	15.55
1504	NASDAQ	ALNY	Thu, May 20, 2010	16.06	16.35	15.69	15.90
1503	NASDAQ	ALNY	Wed, May 19, 2010	16.33	16.59	16.17	16.37
1502	NASDAQ	ALNY	Tue, May 18, 2010	16.60	16.70	16.35	16.35
1501	NASDAQ	ALNY	Mon, May 17, 2010	16.51	16.61	16.23	16.45
1500	NASDAQ	ALNY	Fri, May 14, 2010	16.66	16.77	16.08	16.36
1499	NASDAQ	ALNY	Thu, May 13, 2010	16.88	17.07	16.80	16.83
1498	NASDAQ	ALNY	Wed, May 12, 2010	16.67	17.05	16.62	17.03
1497	NASDAQ	ALNY	Tue, May 11, 2010	16.55	16.99	16.12	16.71
1496	NASDAQ	ALNY	Mon, May 10, 2010	16.78	16.99	16.48	16.68
1495	NASDAQ	ALNY	Fri, May 7, 2010	16.29	16.96	15.85	16.00
1494	NASDAQ	ALNY	Thu, May 6, 2010	16.85	17.01	15.20	16.24
1493	NASDAQ	ALNY	Wed, May 5, 2010	17.13	17.13	16.88	16.90
1492	NASDAQ	ALNY	Tue, May 4, 2010	17.03	17.36	16.90	17.23
1491	NASDAQ	ALNY	Mon, May 3, 2010	17.09	17.17	16.97	17.09
1490	NASDAQ	ALNY	Fri, Apr 30, 2010	17.56	17.56	16.96	16.96
1489	NASDAQ	ALNY	Thu, Apr 29, 2010	17.11	17.59	17.00	17.58
1488	NASDAQ	ALNY	Wed, Apr 28, 2010	17.05	17.10	16.91	17.07
1487	NASDAQ	ALNY	Tue, Apr 27, 2010	16.89	17.15	16.80	17.01
1486	NASDAQ	ALNY	Mon, Apr 26, 2010	16.82	17.05	16.80	16.93
1485	NASDAQ	ALNY	Fri, Apr 23, 2010	16.88	17.05	16.80	16.92
1484	NASDAQ	ALNY	Thu, Apr 22, 2010	16.91	17.03	16.80	16.91
1483	NASDAQ	ALNY	Wed, Apr 21, 2010	17.10	17.10	16.92	17.00
1482	NASDAQ	ALNY	Tue, Apr 20, 2010	17.04	17.07	16.91	17.07
1481	NASDAQ	ALNY	Mon, Apr 19, 2010	16.96	17.10	16.85	16.99
1480	NASDAQ	ALNY	Fri, Apr 16, 2010	17.05	17.10	16.83	17.04
1479	NASDAQ	ALNY	Thu, Apr 15, 2010	16.89	17.05	16.87	17.05
1478	NASDAQ	ALNY	Wed, Apr 14, 2010	17.05	17.05	16.87	16.96
1477	NASDAQ	ALNY	Tue, Apr 13, 2010	17.00	17.10	16.83	16.91
1476	NASDAQ	ALNY	Mon, Apr 12, 2010	17.18	17.18	16.89	16.96
1475	NASDAQ	ALNY	Fri, Apr 9, 2010	17.16	17.20	16.82	17.17
1474	NASDAQ	ALNY	Thu, Apr 8, 2010	16.90	17.22	16.83	17.11
1473	NASDAQ	ALNY	Wed, Apr 7, 2010	17.09	17.12	16.93	16.98
1472	NASDAQ	ALNY	Tue, Apr 6, 2010	17.01	17.08	16.93	17.00
1471	NASDAQ	ALNY	Mon, Apr 5, 2010	17.12	17.20	16.95	17.06
1470	NASDAQ	ALNY	Thu, Apr 1, 2010	17.17	17.26	16.90	17.01
1469	NASDAQ	ALNY	Wed, Mar 31, 2010	17.09	17.37	17.00	17.02
1468	NASDAQ	ALNY	Tue, Mar 30, 2010	17.24	17.36	17.01	17.08
1467	NASDAQ	ALNY	Mon, Mar 29, 2010	17.50	17.51	17.03	17.17
1466	NASDAQ	ALNY	Fri, Mar 26, 2010	17.95	18.11	17.20	17.41
1465	NASDAQ	ALNY	Thu, Mar 25, 2010	18.24	18.45	17.89	17.93
1464	NASDAQ	ALNY	Wed, Mar 24, 2010	18.78	18.85	18.01	18.07
1463	NASDAQ	ALNY	Tue, Mar 23, 2010	18.05	18.72	17.80	18.70
1462	NASDAQ	ALNY	Mon, Mar 22, 2010	17.66	18.14	17.50	17.99
1461	NASDAQ	ALNY	Fri, Mar 19, 2010	17.89	17.93	17.58	17.68
1460	NASDAQ	ALNY	Thu, Mar 18, 2010	17.90	17.93	17.60	17.79
1459	NASDAQ	ALNY	Wed, Mar 17, 2010	18.17	18.20	17.91	17.92
1458	NASDAQ	ALNY	Tue, Mar 16, 2010	18.26	18.37	18.06	18.16
1457	NASDAQ	ALNY	Mon, Mar 15, 2010	18.31	18.37	18.11	18.15
1456	NASDAQ	ALNY	Fri, Mar 12, 2010	18.69	18.69	18.16	18.28
1455	NASDAQ	ALNY	Thu, Mar 11, 2010	18.18	18.77	18.18	18.70
1454	NASDAQ	ALNY	Wed, Mar 10, 2010	18.22	18.74	18.18	18.32
1453	NASDAQ	ALNY	Tue, Mar 9, 2010	18.06	18.43	18.06	18.16
1452	NASDAQ	ALNY	Mon, Mar 8, 2010	18.27	18.44	18.03	18.17
1451	NASDAQ	ALNY	Fri, Mar 5, 2010	18.05	18.41	17.48	18.24
1450	NASDAQ	ALNY	Thu, Mar 4, 2010	17.95	18.03	17.52	18.01
1449	NASDAQ	ALNY	Wed, Mar 3, 2010	17.81	18.39	17.81	17.89
1448	NASDAQ	ALNY	Tue, Mar 2, 2010	17.56	17.90	17.49	17.73
1447	NASDAQ	ALNY	Mon, Mar 1, 2010	17.46	17.84	17.32	17.48
1446	NASDAQ	ALNY	Fri, Feb 26, 2010	17.95	18.12	17.20	17.42
1445	NASDAQ	ALNY	Thu, Feb 25, 2010	17.72	17.97	17.55	17.97
1444	NASDAQ	ALNY	Wed, Feb 24, 2010	17.89	18.18	17.70	17.94
1443	NASDAQ	ALNY	Tue, Feb 23, 2010	17.03	17.91	16.96	17.79
1442	NASDAQ	ALNY	Mon, Feb 22, 2010	17.40	17.47	16.97	17.01
1441	NASDAQ	ALNY	Fri, Feb 19, 2010	17.43	17.48	17.24	17.39
1440	NASDAQ	ALNY	Thu, Feb 18, 2010	17.43	17.53	17.27	17.43
1439	NASDAQ	ALNY	Wed, Feb 17, 2010	17.50	17.54	17.23	17.49
1438	NASDAQ	ALNY	Tue, Feb 16, 2010	17.52	17.59	17.23	17.40
1437	NASDAQ	ALNY	Fri, Feb 12, 2010	16.95	17.48	16.95	17.48
1436	NASDAQ	ALNY	Thu, Feb 11, 2010	16.75	17.24	16.61	17.15
1435	NASDAQ	ALNY	Wed, Feb 10, 2010	16.82	17.20	16.71	16.75
1434	NASDAQ	ALNY	Tue, Feb 9, 2010	17.05	17.36	16.88	16.93
1433	NASDAQ	ALNY	Mon, Feb 8, 2010	16.74	17.10	16.64	16.91
1432	NASDAQ	ALNY	Fri, Feb 5, 2010	16.65	16.80	16.41	16.67
1431	NASDAQ	ALNY	Thu, Feb 4, 2010	17.63	17.73	16.55	16.57
1430	NASDAQ	ALNY	Wed, Feb 3, 2010	17.25	17.89	17.15	17.78
1429	NASDAQ	ALNY	Tue, Feb 2, 2010	17.08	17.43	16.88	17.36
1428	NASDAQ	ALNY	Mon, Feb 1, 2010	16.95	17.21	16.75	17.11
1427	NASDAQ	ALNY	Fri, Jan 29, 2010	16.95	17.21	16.81	16.90
1426	NASDAQ	ALNY	Thu, Jan 28, 2010	17.40	17.40	16.81	16.84
1425	NASDAQ	ALNY	Wed, Jan 27, 2010	16.83	17.37	16.83	17.36
1424	NASDAQ	ALNY	Tue, Jan 26, 2010	16.93	17.23	16.90	16.93
1423	NASDAQ	ALNY	Mon, Jan 25, 2010	17.44	17.44	16.90	17.04
1422	NASDAQ	ALNY	Fri, Jan 22, 2010	17.24	17.67	17.13	17.28
1421	NASDAQ	ALNY	Thu, Jan 21, 2010	17.93	17.94	17.15	17.21
1420	NASDAQ	ALNY	Wed, Jan 20, 2010	18.11	18.25	17.34	17.85
1419	NASDAQ	ALNY	Tue, Jan 19, 2010	17.51	18.16	17.50	18.16
1418	NASDAQ	ALNY	Fri, Jan 15, 2010	18.48	18.63	17.51	17.60
1417	NASDAQ	ALNY	Thu, Jan 14, 2010	18.40	18.82	18.36	18.40
1416	NASDAQ	ALNY	Wed, Jan 13, 2010	18.14	18.54	17.87	18.50
1415	NASDAQ	ALNY	Tue, Jan 12, 2010	18.67	18.67	17.95	18.00
1414	NASDAQ	ALNY	Mon, Jan 11, 2010	18.75	18.99	18.67	18.72
1413	NASDAQ	ALNY	Fri, Jan 8, 2010	18.60	19.29	18.60	18.68
1412	NASDAQ	ALNY	Thu, Jan 7, 2010	18.39	18.75	18.05	18.61
1411	NASDAQ	ALNY	Wed, Jan 6, 2010	18.04	18.58	18.04	18.35
1410	NASDAQ	ALNY	Tue, Jan 5, 2010	18.17	18.33	17.79	18.01
1409	NASDAQ	ALNY	Mon, Jan 4, 2010	17.84	18.29	17.69	18.14
1408	NASDAQ	ALNY	Thu, Dec 31, 2009	18.02	18.07	17.57	17.62
1407	NASDAQ	ALNY	Wed, Dec 30, 2009	17.99	18.20	17.80	18.08
1406	NASDAQ	ALNY	Tue, Dec 29, 2009	18.23	18.35	18.00	18.02
1405	NASDAQ	ALNY	Mon, Dec 28, 2009	18.09	18.70	18.00	18.23
1404	NASDAQ	ALNY	Thu, Dec 24, 2009	17.80	18.08	17.46	17.98
1403	NASDAQ	ALNY	Wed, Dec 23, 2009	17.51	17.89	17.09	17.79
1402	NASDAQ	ALNY	Tue, Dec 22, 2009	17.26	17.54	17.18	17.36
1401	NASDAQ	ALNY	Mon, Dec 21, 2009	17.62	17.76	17.11	17.21
1400	NASDAQ	ALNY	Fri, Dec 18, 2009	16.69	17.70	16.58	17.48
1399	NASDAQ	ALNY	Thu, Dec 17, 2009	16.86	16.93	16.56	16.65
1398	NASDAQ	ALNY	Wed, Dec 16, 2009	16.90	16.99	16.68	16.95
1397	NASDAQ	ALNY	Tue, Dec 15, 2009	16.71	16.97	16.70	16.83
1396	NASDAQ	ALNY	Mon, Dec 14, 2009	16.57	16.87	16.44	16.80
1395	NASDAQ	ALNY	Fri, Dec 11, 2009	16.46	16.59	16.35	16.43
1394	NASDAQ	ALNY	Thu, Dec 10, 2009	16.67	16.82	16.37	16.43
1393	NASDAQ	ALNY	Wed, Dec 9, 2009	16.84	16.84	16.50	16.56
1392	NASDAQ	ALNY	Tue, Dec 8, 2009	17.24	17.32	16.72	16.88
1391	NASDAQ	ALNY	Mon, Dec 7, 2009	17.39	17.77	17.19	17.33
1390	NASDAQ	ALNY	Fri, Dec 4, 2009	17.19	17.60	16.97	17.45
1389	NASDAQ	ALNY	Thu, Dec 3, 2009	17.39	17.53	16.90	16.96
1388	NASDAQ	ALNY	Wed, Dec 2, 2009	17.20	17.59	17.02	17.26
1387	NASDAQ	ALNY	Tue, Dec 1, 2009	16.89	17.25	16.76	17.24
1386	NASDAQ	ALNY	Mon, Nov 30, 2009	16.67	16.81	16.48	16.81
1385	NASDAQ	ALNY	Fri, Nov 27, 2009	16.58	17.30	16.58	16.78
1384	NASDAQ	ALNY	Wed, Nov 25, 2009	16.87	17.14	16.71	17.07
1383	NASDAQ	ALNY	Tue, Nov 24, 2009	16.75	16.86	16.25	16.75
1382	NASDAQ	ALNY	Mon, Nov 23, 2009	17.10	17.50	16.81	16.95
1381	NASDAQ	ALNY	Fri, Nov 20, 2009	16.80	17.04	16.74	16.84
1380	NASDAQ	ALNY	Thu, Nov 19, 2009	17.27	17.45	16.75	16.86
1379	NASDAQ	ALNY	Wed, Nov 18, 2009	17.50	17.68	17.26	17.42
1378	NASDAQ	ALNY	Tue, Nov 17, 2009	17.35	17.57	17.18	17.44
1377	NASDAQ	ALNY	Mon, Nov 16, 2009	17.51	17.86	16.86	17.44
1376	NASDAQ	ALNY	Fri, Nov 13, 2009	17.37	17.85	17.11	17.17
1375	NASDAQ	ALNY	Thu, Nov 12, 2009	17.03	18.04	17.03	17.40
1374	NASDAQ	ALNY	Wed, Nov 11, 2009	15.73	17.13	15.70	17.13
1373	NASDAQ	ALNY	Tue, Nov 10, 2009	15.78	15.89	15.45	15.55
1372	NASDAQ	ALNY	Mon, Nov 9, 2009	16.35	16.35	15.50	15.81
1371	NASDAQ	ALNY	Fri, Nov 6, 2009	16.39	16.39	16.01	16.15
1370	NASDAQ	ALNY	Thu, Nov 5, 2009	17.05	17.05	16.33	16.42
1369	NASDAQ	ALNY	Wed, Nov 4, 2009	17.78	18.00	17.29	17.43
1368	NASDAQ	ALNY	Tue, Nov 3, 2009	16.92	17.65	16.65	17.64
1367	NASDAQ	ALNY	Mon, Nov 2, 2009	17.23	17.48	16.72	17.09
1366	NASDAQ	ALNY	Fri, Oct 30, 2009	17.30	17.63	16.99	17.04
1365	NASDAQ	ALNY	Thu, Oct 29, 2009	17.18	17.80	17.00	17.42
1364	NASDAQ	ALNY	Wed, Oct 28, 2009	17.94	18.39	16.98	17.01
1363	NASDAQ	ALNY	Tue, Oct 27, 2009	17.85	18.22	17.64	17.91
1362	NASDAQ	ALNY	Mon, Oct 26, 2009	18.43	18.73	17.77	17.85
1361	NASDAQ	ALNY	Fri, Oct 23, 2009	19.27	19.33	18.34	18.43
1360	NASDAQ	ALNY	Thu, Oct 22, 2009	18.89	19.07	18.55	18.98
1359	NASDAQ	ALNY	Wed, Oct 21, 2009	19.25	19.81	18.82	18.89
1358	NASDAQ	ALNY	Tue, Oct 20, 2009	20.46	20.46	19.24	19.28
1357	NASDAQ	ALNY	Mon, Oct 19, 2009	20.63	21.07	20.15	20.46
1356	NASDAQ	ALNY	Fri, Oct 16, 2009	20.98	21.16	20.12	20.62
1355	NASDAQ	ALNY	Thu, Oct 15, 2009	21.39	21.43	21.01	21.07
1354	NASDAQ	ALNY	Wed, Oct 14, 2009	21.45	21.64	21.05	21.43
1353	NASDAQ	ALNY	Tue, Oct 13, 2009	21.51	21.68	21.13	21.30
1352	NASDAQ	ALNY	Mon, Oct 12, 2009	21.90	22.19	21.35	21.49
1351	NASDAQ	ALNY	Fri, Oct 9, 2009	21.62	22.06	21.56	21.92
1350	NASDAQ	ALNY	Thu, Oct 8, 2009	21.51	22.25	21.24	21.57
1349	NASDAQ	ALNY	Wed, Oct 7, 2009	21.55	21.62	21.19	21.30
1348	NASDAQ	ALNY	Tue, Oct 6, 2009	21.35	21.89	21.08	21.70
1347	NASDAQ	ALNY	Mon, Oct 5, 2009	21.73	21.84	21.19	21.29
1346	NASDAQ	ALNY	Fri, Oct 2, 2009	21.38	21.88	20.97	21.57
1345	NASDAQ	ALNY	Thu, Oct 1, 2009	22.64	22.87	21.52	21.54
1344	NASDAQ	ALNY	Wed, Sep 30, 2009	23.26	23.52	22.39	22.68
1343	NASDAQ	ALNY	Tue, Sep 29, 2009	23.41	23.56	23.17	23.19
1342	NASDAQ	ALNY	Mon, Sep 28, 2009	22.83	23.53	22.32	23.33
1341	NASDAQ	ALNY	Fri, Sep 25, 2009	22.33	22.94	22.03	22.79
1340	NASDAQ	ALNY	Thu, Sep 24, 2009	22.69	22.85	22.22	22.32
1339	NASDAQ	ALNY	Wed, Sep 23, 2009	22.99	23.26	22.61	22.67
1338	NASDAQ	ALNY	Tue, Sep 22, 2009	23.34	23.56	22.83	23.03
1337	NASDAQ	ALNY	Mon, Sep 21, 2009	23.28	23.41	22.90	23.26
1336	NASDAQ	ALNY	Fri, Sep 18, 2009	23.68	23.83	23.08	23.41
1335	NASDAQ	ALNY	Thu, Sep 17, 2009	23.62	24.05	23.48	23.62
1334	NASDAQ	ALNY	Wed, Sep 16, 2009	23.16	23.64	23.00	23.63
1333	NASDAQ	ALNY	Tue, Sep 15, 2009	22.57	23.20	22.37	23.16
1332	NASDAQ	ALNY	Mon, Sep 14, 2009	22.28	22.59	22.24	22.54
1331	NASDAQ	ALNY	Fri, Sep 11, 2009	22.32	22.68	22.27	22.50
1330	NASDAQ	ALNY	Thu, Sep 10, 2009	22.11	22.39	21.97	22.38
1329	NASDAQ	ALNY	Wed, Sep 9, 2009	22.29	22.37	21.94	22.02
1328	NASDAQ	ALNY	Tue, Sep 8, 2009	22.29	22.29	21.72	21.99
1327	NASDAQ	ALNY	Fri, Sep 4, 2009	21.70	22.17	21.50	22.05
1326	NASDAQ	ALNY	Thu, Sep 3, 2009	21.76	21.98	21.20	21.68
1325	NASDAQ	ALNY	Wed, Sep 2, 2009	21.72	21.94	21.54	21.73
1324	NASDAQ	ALNY	Tue, Sep 1, 2009	22.08	23.00	21.68	21.84
1323	NASDAQ	ALNY	Mon, Aug 31, 2009	22.38	22.44	22.00	22.30
1322	NASDAQ	ALNY	Fri, Aug 28, 2009	23.32	23.32	22.26	22.45
1321	NASDAQ	ALNY	Thu, Aug 27, 2009	23.98	24.04	22.88	23.26
1320	NASDAQ	ALNY	Wed, Aug 26, 2009	24.41	24.61	23.66	23.91
1319	NASDAQ	ALNY	Tue, Aug 25, 2009	24.10	24.75	23.79	24.56
1318	NASDAQ	ALNY	Mon, Aug 24, 2009	22.90	24.10	22.86	24.09
1317	NASDAQ	ALNY	Fri, Aug 21, 2009	22.47	23.50	22.29	22.92
1316	NASDAQ	ALNY	Thu, Aug 20, 2009	21.92	22.48	21.78	22.12
1315	NASDAQ	ALNY	Wed, Aug 19, 2009	21.06	22.18	21.06	21.95
1314	NASDAQ	ALNY	Tue, Aug 18, 2009	21.19	21.41	20.91	21.24
1313	NASDAQ	ALNY	Mon, Aug 17, 2009	21.60	21.65	21.00	21.14
1312	NASDAQ	ALNY	Fri, Aug 14, 2009	22.88	22.88	21.50	21.85
1311	NASDAQ	ALNY	Thu, Aug 13, 2009	22.47	23.14	21.97	22.84
1310	NASDAQ	ALNY	Wed, Aug 12, 2009	20.60	22.80	20.54	22.42
1309	NASDAQ	ALNY	Tue, Aug 11, 2009	20.93	21.32	20.54	20.64
1308	NASDAQ	ALNY	Mon, Aug 10, 2009	21.19	21.39	20.85	21.10
1307	NASDAQ	ALNY	Fri, Aug 7, 2009	22.59	22.81	21.29	21.32
1306	NASDAQ	ALNY	Thu, Aug 6, 2009	23.25	23.43	21.66	22.21
1305	NASDAQ	ALNY	Wed, Aug 5, 2009	23.93	23.93	23.15	23.24
1304	NASDAQ	ALNY	Tue, Aug 4, 2009	23.54	23.99	23.03	23.89
1303	NASDAQ	ALNY	Mon, Aug 3, 2009	23.39	23.83	23.09	23.62
1302	NASDAQ	ALNY	Fri, Jul 31, 2009	23.36	23.62	23.12	23.27
1301	NASDAQ	ALNY	Thu, Jul 30, 2009	23.43	24.11	23.41	23.52
1300	NASDAQ	ALNY	Wed, Jul 29, 2009	23.48	23.70	23.00	23.16
1299	NASDAQ	ALNY	Tue, Jul 28, 2009	23.14	23.80	22.77	23.75
1298	NASDAQ	ALNY	Mon, Jul 27, 2009	23.40	23.44	22.91	23.36
1297	NASDAQ	ALNY	Fri, Jul 24, 2009	23.09	23.37	22.26	23.32
1296	NASDAQ	ALNY	Thu, Jul 23, 2009	20.61	23.28	20.56	23.15
1295	NASDAQ	ALNY	Wed, Jul 22, 2009	20.03	20.90	19.94	20.55
1294	NASDAQ	ALNY	Tue, Jul 21, 2009	20.33	20.50	20.00	20.18
1293	NASDAQ	ALNY	Mon, Jul 20, 2009	20.49	20.49	19.97	20.17
1292	NASDAQ	ALNY	Fri, Jul 17, 2009	20.01	20.49	19.76	20.33
1291	NASDAQ	ALNY	Thu, Jul 16, 2009	20.34	20.42	19.84	19.95
1290	NASDAQ	ALNY	Wed, Jul 15, 2009	20.61	20.63	19.58	20.40
1289	NASDAQ	ALNY	Tue, Jul 14, 2009	20.00	20.41	19.85	20.36
1288	NASDAQ	ALNY	Mon, Jul 13, 2009	19.65	19.86	19.29	19.81
1287	NASDAQ	ALNY	Fri, Jul 10, 2009	19.35	19.75	19.21	19.61
1286	NASDAQ	ALNY	Thu, Jul 9, 2009	19.49	19.60	19.19	19.49
1285	NASDAQ	ALNY	Wed, Jul 8, 2009	19.80	20.04	19.00	19.39
1284	NASDAQ	ALNY	Tue, Jul 7, 2009	20.73	20.75	19.78	19.78
1283	NASDAQ	ALNY	Mon, Jul 6, 2009	21.30	21.49	20.41	20.73
1282	NASDAQ	ALNY	Thu, Jul 2, 2009	22.17	22.31	21.19	21.23
1281	NASDAQ	ALNY	Wed, Jul 1, 2009	22.49	23.00	22.24	22.40
1280	NASDAQ	ALNY	Tue, Jun 30, 2009	22.14	22.66	22.08	22.27
1279	NASDAQ	ALNY	Mon, Jun 29, 2009	22.17	22.44	21.77	22.19
1278	NASDAQ	ALNY	Fri, Jun 26, 2009	22.00	22.32	21.45	22.16
1277	NASDAQ	ALNY	Thu, Jun 25, 2009	21.23	22.13	20.88	22.13
1276	NASDAQ	ALNY	Wed, Jun 24, 2009	21.16	21.64	20.87	21.45
1275	NASDAQ	ALNY	Tue, Jun 23, 2009	20.96	21.37	20.78	20.91
1274	NASDAQ	ALNY	Mon, Jun 22, 2009	21.00	21.70	20.69	20.86
1273	NASDAQ	ALNY	Fri, Jun 19, 2009	21.77	22.37	21.59	21.77
1272	NASDAQ	ALNY	Thu, Jun 18, 2009	21.53	21.92	21.10	21.37
1271	NASDAQ	ALNY	Wed, Jun 17, 2009	21.12	21.56	21.00	21.45
1270	NASDAQ	ALNY	Tue, Jun 16, 2009	22.09	22.35	21.06	21.17
1269	NASDAQ	ALNY	Mon, Jun 15, 2009	22.46	22.55	21.28	21.71
1268	NASDAQ	ALNY	Fri, Jun 12, 2009	21.91	22.68	21.91	22.57
1267	NASDAQ	ALNY	Thu, Jun 11, 2009	21.86	22.58	21.85	22.09
1266	NASDAQ	ALNY	Wed, Jun 10, 2009	22.03	22.46	20.87	21.62
1265	NASDAQ	ALNY	Tue, Jun 9, 2009	21.03	21.14	20.41	20.51
1264	NASDAQ	ALNY	Mon, Jun 8, 2009	22.65	22.65	20.16	20.86
1263	NASDAQ	ALNY	Fri, Jun 5, 2009	23.07	23.10	22.15	22.64
1262	NASDAQ	ALNY	Thu, Jun 4, 2009	22.55	22.94	22.21	22.80
1261	NASDAQ	ALNY	Wed, Jun 3, 2009	21.71	22.66	21.69	22.49
1260	NASDAQ	ALNY	Tue, Jun 2, 2009	21.00	22.00	20.75	21.95
1259	NASDAQ	ALNY	Mon, Jun 1, 2009	20.45	21.09	20.45	21.00
1258	NASDAQ	ALNY	Fri, May 29, 2009	20.68	20.68	20.05	20.36
1257	NASDAQ	ALNY	Thu, May 28, 2009	20.92	21.00	20.16	20.59
1256	NASDAQ	ALNY	Wed, May 27, 2009	21.22	21.50	20.68	20.70
1255	NASDAQ	ALNY	Tue, May 26, 2009	20.33	21.55	20.28	21.42
1254	NASDAQ	ALNY	Fri, May 22, 2009	20.67	21.08	20.29	20.61
1253	NASDAQ	ALNY	Thu, May 21, 2009	20.30	20.67	19.97	20.61
1252	NASDAQ	ALNY	Wed, May 20, 2009	20.58	20.97	20.29	20.61
1251	NASDAQ	ALNY	Tue, May 19, 2009	20.43	20.79	20.01	20.49
1250	NASDAQ	ALNY	Mon, May 18, 2009	19.55	20.38	19.34	20.35
1249	NASDAQ	ALNY	Fri, May 15, 2009	19.67	19.80	19.09	19.43
1248	NASDAQ	ALNY	Thu, May 14, 2009	19.65	20.08	19.34	19.70
1247	NASDAQ	ALNY	Wed, May 13, 2009	20.71	20.88	19.17	19.51
1246	NASDAQ	ALNY	Tue, May 12, 2009	21.90	22.00	20.73	21.12
1245	NASDAQ	ALNY	Mon, May 11, 2009	19.99	21.90	19.58	21.70
1244	NASDAQ	ALNY	Fri, May 8, 2009	18.37	20.14	18.33	19.96
1243	NASDAQ	ALNY	Thu, May 7, 2009	18.42	18.94	18.00	18.06
1242	NASDAQ	ALNY	Wed, May 6, 2009	18.71	18.86	17.75	18.37
1241	NASDAQ	ALNY	Tue, May 5, 2009	19.00	19.01	18.08	18.62
1240	NASDAQ	ALNY	Mon, May 4, 2009	18.40	19.19	18.25	19.00
1239	NASDAQ	ALNY	Fri, May 1, 2009	18.38	18.72	18.02	18.18
1238	NASDAQ	ALNY	Thu, Apr 30, 2009	18.78	19.06	18.32	18.34
1237	NASDAQ	ALNY	Wed, Apr 29, 2009	17.52	18.72	17.42	18.40
1236	NASDAQ	ALNY	Tue, Apr 28, 2009	16.94	17.58	16.90	17.33
1235	NASDAQ	ALNY	Mon, Apr 27, 2009	17.20	17.56	16.82	17.04
1234	NASDAQ	ALNY	Fri, Apr 24, 2009	16.50	17.33	16.50	16.98
1233	NASDAQ	ALNY	Thu, Apr 23, 2009	17.15	17.15	16.29	16.34
1232	NASDAQ	ALNY	Wed, Apr 22, 2009	17.60	17.97	16.99	17.05
1231	NASDAQ	ALNY	Tue, Apr 21, 2009	17.55	18.06	17.54	17.86
1230	NASDAQ	ALNY	Mon, Apr 20, 2009	18.43	18.70	17.50	17.53
1229	NASDAQ	ALNY	Fri, Apr 17, 2009	18.85	19.17	18.51	18.72
1228	NASDAQ	ALNY	Thu, Apr 16, 2009	18.73	18.95	18.14	18.79
1227	NASDAQ	ALNY	Wed, Apr 15, 2009	18.20	18.81	17.99	18.51
1226	NASDAQ	ALNY	Tue, Apr 14, 2009	18.92	19.28	18.09	18.26
1225	NASDAQ	ALNY	Mon, Apr 13, 2009	19.63	19.80	18.85	19.26
1224	NASDAQ	ALNY	Thu, Apr 9, 2009	19.36	19.80	18.75	19.80
1223	NASDAQ	ALNY	Wed, Apr 8, 2009	18.30	18.62	17.99	18.57
1222	NASDAQ	ALNY	Tue, Apr 7, 2009	18.69	18.89	18.15	18.22
1221	NASDAQ	ALNY	Mon, Apr 6, 2009	19.45	19.56	18.71	18.88
1220	NASDAQ	ALNY	Fri, Apr 3, 2009	20.05	20.98	19.55	19.75
1219	NASDAQ	ALNY	Thu, Apr 2, 2009	19.11	20.52	19.05	20.14
1218	NASDAQ	ALNY	Wed, Apr 1, 2009	18.75	18.81	18.12	18.66
1217	NASDAQ	ALNY	Tue, Mar 31, 2009	18.90	19.71	18.70	19.04
1216	NASDAQ	ALNY	Mon, Mar 30, 2009	18.59	19.20	18.06	18.63
1215	NASDAQ	ALNY	Fri, Mar 27, 2009	19.07	19.45	18.48	18.98
1214	NASDAQ	ALNY	Thu, Mar 26, 2009	18.92	19.58	18.55	19.47
1213	NASDAQ	ALNY	Wed, Mar 25, 2009	18.55	19.13	17.97	18.61
1212	NASDAQ	ALNY	Tue, Mar 24, 2009	19.23	19.43	18.35	18.39
1211	NASDAQ	ALNY	Mon, Mar 23, 2009	18.71	19.47	18.42	19.47
1210	NASDAQ	ALNY	Fri, Mar 20, 2009	17.46	18.77	17.05	18.71
1209	NASDAQ	ALNY	Thu, Mar 19, 2009	17.74	17.74	17.00	17.29
1208	NASDAQ	ALNY	Wed, Mar 18, 2009	17.96	17.99	17.25	17.61
1207	NASDAQ	ALNY	Tue, Mar 17, 2009	17.45	18.09	17.04	18.09
1206	NASDAQ	ALNY	Mon, Mar 16, 2009	17.96	18.49	17.39	17.51
1205	NASDAQ	ALNY	Fri, Mar 13, 2009	17.54	18.00	17.34	17.86
1204	NASDAQ	ALNY	Thu, Mar 12, 2009	16.20	17.64	16.05	17.42
1203	NASDAQ	ALNY	Wed, Mar 11, 2009	16.91	17.31	16.20	16.27
1202	NASDAQ	ALNY	Tue, Mar 10, 2009	15.49	16.91	15.49	16.86
1201	NASDAQ	ALNY	Mon, Mar 9, 2009	15.57	16.03	14.82	15.14
1200	NASDAQ	ALNY	Fri, Mar 6, 2009	15.69	16.19	15.47	15.79
1199	NASDAQ	ALNY	Thu, Mar 5, 2009	16.10	16.20	15.27	15.57
1198	NASDAQ	ALNY	Wed, Mar 4, 2009	16.28	16.63	15.85	16.41
1197	NASDAQ	ALNY	Tue, Mar 3, 2009	16.36	20.00	15.87	16.01
1196	NASDAQ	ALNY	Mon, Mar 2, 2009	18.05	18.22	16.16	16.18
1195	NASDAQ	ALNY	Fri, Feb 27, 2009	19.10	19.60	18.43	18.44
1194	NASDAQ	ALNY	Thu, Feb 26, 2009	20.62	21.30	19.28	19.32
1193	NASDAQ	ALNY	Wed, Feb 25, 2009	20.97	21.29	19.86	20.39
1192	NASDAQ	ALNY	Tue, Feb 24, 2009	19.89	21.11	19.84	20.79
1191	NASDAQ	ALNY	Mon, Feb 23, 2009	19.61	20.18	19.30	19.70
1190	NASDAQ	ALNY	Fri, Feb 20, 2009	19.93	20.67	18.84	19.40
1189	NASDAQ	ALNY	Thu, Feb 19, 2009	20.92	21.35	20.02	20.02
1188	NASDAQ	ALNY	Wed, Feb 18, 2009	21.36	21.50	20.59	20.75
1187	NASDAQ	ALNY	Tue, Feb 17, 2009	21.69	21.95	20.97	21.06
1186	NASDAQ	ALNY	Fri, Feb 13, 2009	22.68	22.83	22.00	22.40
1185	NASDAQ	ALNY	Thu, Feb 12, 2009	21.90	22.70	21.56	22.59
1184	NASDAQ	ALNY	Wed, Feb 11, 2009	22.27	22.86	21.81	22.16
1183	NASDAQ	ALNY	Tue, Feb 10, 2009	22.93	23.43	22.06	22.10
1182	NASDAQ	ALNY	Mon, Feb 9, 2009	22.70	23.28	22.16	23.17
1181	NASDAQ	ALNY	Fri, Feb 6, 2009	21.82	22.88	21.82	22.67
1180	NASDAQ	ALNY	Thu, Feb 5, 2009	21.54	22.34	20.94	21.91
1179	NASDAQ	ALNY	Wed, Feb 4, 2009	22.01	22.80	21.50	21.62
1178	NASDAQ	ALNY	Tue, Feb 3, 2009	21.21	22.08	21.17	21.94
1177	NASDAQ	ALNY	Mon, Feb 2, 2009	20.63	21.37	20.31	21.11
1176	NASDAQ	ALNY	Fri, Jan 30, 2009	21.56	21.88	20.99	21.09
1175	NASDAQ	ALNY	Thu, Jan 29, 2009	22.24	22.77	21.07	21.30
1174	NASDAQ	ALNY	Wed, Jan 28, 2009	22.90	23.05	22.36	22.55
1173	NASDAQ	ALNY	Tue, Jan 27, 2009	22.01	23.12	22.01	22.63
1172	NASDAQ	ALNY	Mon, Jan 26, 2009	21.65	22.30	21.40	21.98
1171	NASDAQ	ALNY	Fri, Jan 23, 2009	20.41	22.24	20.29	21.51
1170	NASDAQ	ALNY	Thu, Jan 22, 2009	21.83	22.17	20.73	20.85
1169	NASDAQ	ALNY	Wed, Jan 21, 2009	20.71	22.06	20.57	22.00
1168	NASDAQ	ALNY	Tue, Jan 20, 2009	22.69	23.08	20.37	20.51
1167	NASDAQ	ALNY	Fri, Jan 16, 2009	22.59	23.39	22.35	23.05
1166	NASDAQ	ALNY	Thu, Jan 15, 2009	22.23	23.16	21.33	22.89
1165	NASDAQ	ALNY	Wed, Jan 14, 2009	23.04	23.49	22.10	22.24
1164	NASDAQ	ALNY	Tue, Jan 13, 2009	22.65	23.68	22.64	23.40
1163	NASDAQ	ALNY	Mon, Jan 12, 2009	23.16	23.81	22.11	22.60
1162	NASDAQ	ALNY	Fri, Jan 9, 2009	24.07	24.14	22.47	23.12
1161	NASDAQ	ALNY	Thu, Jan 8, 2009	24.31	24.37	23.59	24.00
1160	NASDAQ	ALNY	Wed, Jan 7, 2009	25.58	25.58	23.89	24.32
1159	NASDAQ	ALNY	Tue, Jan 6, 2009	25.51	26.36	25.51	25.94
1158	NASDAQ	ALNY	Mon, Jan 5, 2009	25.07	25.75	24.23	25.44
1157	NASDAQ	ALNY	Fri, Jan 2, 2009	24.77	25.30	24.35	25.15
1156	NASDAQ	ALNY	Wed, Dec 31, 2008	23.89	25.00	23.89	24.73
1155	NASDAQ	ALNY	Tue, Dec 30, 2008	23.40	24.02	23.05	23.91
1154	NASDAQ	ALNY	Mon, Dec 29, 2008	23.96	23.96	22.71	23.10
1153	NASDAQ	ALNY	Fri, Dec 26, 2008	24.05	24.50	23.32	23.89
1152	NASDAQ	ALNY	Wed, Dec 24, 2008	23.94	24.48	23.62	24.03
1151	NASDAQ	ALNY	Tue, Dec 23, 2008	24.36	25.10	23.84	23.92
1150	NASDAQ	ALNY	Mon, Dec 22, 2008	24.25	25.01	23.15	24.02
1149	NASDAQ	ALNY	Fri, Dec 19, 2008	24.33	25.07	23.95	24.83
1148	NASDAQ	ALNY	Thu, Dec 18, 2008	23.51	24.19	22.75	23.53
1147	NASDAQ	ALNY	Wed, Dec 17, 2008	22.84	23.95	22.21	23.29
1146	NASDAQ	ALNY	Tue, Dec 16, 2008	22.65	23.43	21.78	22.97
1145	NASDAQ	ALNY	Mon, Dec 15, 2008	22.39	23.50	22.09	22.40
1144	NASDAQ	ALNY	Fri, Dec 12, 2008	20.50	22.19	20.17	22.11
1143	NASDAQ	ALNY	Thu, Dec 11, 2008	21.05	22.26	20.79	20.99
1142	NASDAQ	ALNY	Wed, Dec 10, 2008	21.65	22.23	20.85	21.37
1141	NASDAQ	ALNY	Tue, Dec 9, 2008	21.24	22.36	20.25	21.35
1140	NASDAQ	ALNY	Mon, Dec 8, 2008	19.82	21.57	19.22	21.25
1139	NASDAQ	ALNY	Fri, Dec 5, 2008	17.57	19.37	17.32	19.20
1138	NASDAQ	ALNY	Thu, Dec 4, 2008	17.43	18.21	17.43	17.89
1137	NASDAQ	ALNY	Wed, Dec 3, 2008	16.86	18.00	16.58	17.59
1136	NASDAQ	ALNY	Tue, Dec 2, 2008	17.86	17.94	16.66	17.29
1135	NASDAQ	ALNY	Mon, Dec 1, 2008	17.93	18.63	17.37	17.46
1134	NASDAQ	ALNY	Fri, Nov 28, 2008	18.39	18.39	17.83	18.23
1133	NASDAQ	ALNY	Wed, Nov 26, 2008	17.97	18.60	17.51	18.58
1132	NASDAQ	ALNY	Tue, Nov 25, 2008	18.79	18.85	17.53	18.25
1131	NASDAQ	ALNY	Mon, Nov 24, 2008	18.18	18.72	17.81	18.33
1130	NASDAQ	ALNY	Fri, Nov 21, 2008	18.22	18.74	16.37	17.97
1129	NASDAQ	ALNY	Thu, Nov 20, 2008	20.03	20.25	17.99	18.16
1128	NASDAQ	ALNY	Wed, Nov 19, 2008	21.73	21.80	20.01	20.11
1127	NASDAQ	ALNY	Tue, Nov 18, 2008	23.37	23.56	21.01	21.70
1126	NASDAQ	ALNY	Mon, Nov 17, 2008	22.70	23.61	22.54	23.21
1125	NASDAQ	ALNY	Fri, Nov 14, 2008	26.00	26.00	23.10	23.16
1124	NASDAQ	ALNY	Thu, Nov 13, 2008	23.72	26.24	22.78	26.07
1123	NASDAQ	ALNY	Wed, Nov 12, 2008	26.48	26.93	23.73	23.87
1122	NASDAQ	ALNY	Tue, Nov 11, 2008	26.76	27.67	25.95	26.82
1121	NASDAQ	ALNY	Mon, Nov 10, 2008	26.93	27.80	26.38	26.84
1120	NASDAQ	ALNY	Fri, Nov 7, 2008	26.29	26.82	24.74	26.62
1119	NASDAQ	ALNY	Thu, Nov 6, 2008	25.75	26.51	25.71	25.97
1118	NASDAQ	ALNY	Wed, Nov 5, 2008	26.60	27.00	25.55	26.22
1117	NASDAQ	ALNY	Tue, Nov 4, 2008	24.83	26.83	23.70	26.76
1116	NASDAQ	ALNY	Mon, Nov 3, 2008	22.98	24.44	22.56	24.14
1115	NASDAQ	ALNY	Fri, Oct 31, 2008	21.88	23.12	21.37	23.00
1114	NASDAQ	ALNY	Thu, Oct 30, 2008	20.00	21.97	19.77	21.91
1113	NASDAQ	ALNY	Wed, Oct 29, 2008	20.36	20.62	19.17	19.77
1112	NASDAQ	ALNY	Tue, Oct 28, 2008	18.85	20.21	18.04	20.16
1111	NASDAQ	ALNY	Mon, Oct 27, 2008	20.05	20.33	18.30	18.45
1110	NASDAQ	ALNY	Fri, Oct 24, 2008	21.95	21.96	20.89	21.17
1109	NASDAQ	ALNY	Thu, Oct 23, 2008	22.74	23.47	21.46	23.01
1108	NASDAQ	ALNY	Wed, Oct 22, 2008	22.46	23.19	22.23	22.62
1107	NASDAQ	ALNY	Tue, Oct 21, 2008	24.01	24.44	22.43	22.75
1106	NASDAQ	ALNY	Mon, Oct 20, 2008	23.74	24.34	22.60	24.28
1105	NASDAQ	ALNY	Fri, Oct 17, 2008	23.33	25.16	22.10	23.26
1104	NASDAQ	ALNY	Thu, Oct 16, 2008	22.49	24.24	21.12	24.24
1103	NASDAQ	ALNY	Wed, Oct 15, 2008	24.25	24.89	22.21	22.26
1102	NASDAQ	ALNY	Tue, Oct 14, 2008	26.00	26.49	24.22	24.54
1101	NASDAQ	ALNY	Mon, Oct 13, 2008	24.42	26.00	24.13	25.51
1100	NASDAQ	ALNY	Fri, Oct 10, 2008	21.45	23.93	19.00	23.79
1099	NASDAQ	ALNY	Thu, Oct 9, 2008	23.96	24.25	21.99	22.25
1098	NASDAQ	ALNY	Wed, Oct 8, 2008	22.30	24.11	22.00	23.62
1097	NASDAQ	ALNY	Tue, Oct 7, 2008	24.06	25.11	22.63	22.80
1096	NASDAQ	ALNY	Mon, Oct 6, 2008	25.43	25.56	22.40	23.76
1095	NASDAQ	ALNY	Fri, Oct 3, 2008	26.79	27.92	25.63	25.69
1094	NASDAQ	ALNY	Thu, Oct 2, 2008	27.69	27.78	26.30	26.49
1093	NASDAQ	ALNY	Wed, Oct 1, 2008	28.82	28.95	27.62	27.72
1092	NASDAQ	ALNY	Tue, Sep 30, 2008	30.25	30.25	28.33	28.95
1091	NASDAQ	ALNY	Mon, Sep 29, 2008	29.80	30.59	28.54	30.25
1090	NASDAQ	ALNY	Fri, Sep 26, 2008	29.45	30.77	29.03	30.23
1089	NASDAQ	ALNY	Thu, Sep 25, 2008	29.58	30.98	29.55	30.19
1088	NASDAQ	ALNY	Wed, Sep 24, 2008	29.55	30.59	29.26	29.35
1087	NASDAQ	ALNY	Tue, Sep 23, 2008	29.49	30.32	29.49	29.57
1086	NASDAQ	ALNY	Mon, Sep 22, 2008	30.37	31.50	29.15	29.41
1085	NASDAQ	ALNY	Fri, Sep 19, 2008	29.83	32.78	29.03	30.48
1084	NASDAQ	ALNY	Thu, Sep 18, 2008	25.49	28.55	25.07	28.14
1083	NASDAQ	ALNY	Wed, Sep 17, 2008	27.39	27.84	25.07	25.12
1082	NASDAQ	ALNY	Tue, Sep 16, 2008	27.29	28.90	27.01	27.75
1081	NASDAQ	ALNY	Mon, Sep 15, 2008	28.34	28.96	27.65	27.85
1080	NASDAQ	ALNY	Fri, Sep 12, 2008	28.06	28.74	27.73	28.62
1079	NASDAQ	ALNY	Thu, Sep 11, 2008	27.79	28.47	27.52	28.27
1078	NASDAQ	ALNY	Wed, Sep 10, 2008	27.93	28.79	27.37	28.25
1077	NASDAQ	ALNY	Tue, Sep 9, 2008	28.14	28.60	27.33	27.53
1076	NASDAQ	ALNY	Mon, Sep 8, 2008	28.20	28.89	27.53	28.07
1075	NASDAQ	ALNY	Fri, Sep 5, 2008	27.50	27.97	26.65	27.77
1074	NASDAQ	ALNY	Thu, Sep 4, 2008	29.34	29.34	28.00	28.05
1073	NASDAQ	ALNY	Wed, Sep 3, 2008	29.65	29.81	28.94	29.43
1072	NASDAQ	ALNY	Tue, Sep 2, 2008	29.95	30.70	29.50	29.77
1071	NASDAQ	ALNY	Fri, Aug 29, 2008	29.75	30.08	29.50	29.65
1070	NASDAQ	ALNY	Thu, Aug 28, 2008	29.53	29.97	29.46	29.79
1069	NASDAQ	ALNY	Wed, Aug 27, 2008	29.66	29.66	28.49	29.30
1068	NASDAQ	ALNY	Tue, Aug 26, 2008	29.52	30.46	29.29	29.63
1067	NASDAQ	ALNY	Mon, Aug 25, 2008	30.00	30.26	29.16	29.56
1066	NASDAQ	ALNY	Fri, Aug 22, 2008	29.82	30.77	29.73	29.88
1065	NASDAQ	ALNY	Thu, Aug 21, 2008	30.27	30.37	29.24	29.64
1064	NASDAQ	ALNY	Wed, Aug 20, 2008	31.93	31.98	30.69	30.87
1063	NASDAQ	ALNY	Tue, Aug 19, 2008	34.09	34.19	32.85	32.95
1062	NASDAQ	ALNY	Mon, Aug 18, 2008	34.95	34.99	33.76	34.10
1061	NASDAQ	ALNY	Fri, Aug 15, 2008	34.72	34.97	34.23	34.73
1060	NASDAQ	ALNY	Thu, Aug 14, 2008	33.86	34.60	33.51	34.46
1059	NASDAQ	ALNY	Wed, Aug 13, 2008	34.06	34.50	33.71	33.92
1058	NASDAQ	ALNY	Tue, Aug 12, 2008	34.77	34.77	33.86	34.19
1057	NASDAQ	ALNY	Mon, Aug 11, 2008	34.94	35.00	34.03	34.49
1056	NASDAQ	ALNY	Fri, Aug 8, 2008	34.11	34.97	33.52	34.80
1055	NASDAQ	ALNY	Thu, Aug 7, 2008	34.41	35.83	33.97	34.22
1054	NASDAQ	ALNY	Wed, Aug 6, 2008	35.86	36.37	35.48	35.95
1053	NASDAQ	ALNY	Tue, Aug 5, 2008	34.94	36.20	34.87	35.67
1052	NASDAQ	ALNY	Mon, Aug 4, 2008	35.38	35.44	34.11	34.81
1051	NASDAQ	ALNY	Fri, Aug 1, 2008	35.09	36.00	34.38	35.38
1050	NASDAQ	ALNY	Thu, Jul 31, 2008	33.22	35.30	33.17	34.78
1049	NASDAQ	ALNY	Wed, Jul 30, 2008	31.50	33.64	31.40	33.07
1048	NASDAQ	ALNY	Tue, Jul 29, 2008	31.23	31.77	30.89	31.46
1047	NASDAQ	ALNY	Mon, Jul 28, 2008	31.86	32.43	30.63	30.98
1046	NASDAQ	ALNY	Fri, Jul 25, 2008	31.90	32.66	31.69	32.02
1045	NASDAQ	ALNY	Thu, Jul 24, 2008	31.65	32.08	31.25	31.45
1044	NASDAQ	ALNY	Wed, Jul 23, 2008	31.92	32.11	31.05	31.50
1043	NASDAQ	ALNY	Tue, Jul 22, 2008	31.52	32.09	31.24	31.90
1042	NASDAQ	ALNY	Mon, Jul 21, 2008	31.49	32.47	31.33	31.71
1041	NASDAQ	ALNY	Fri, Jul 18, 2008	31.93	31.93	30.72	31.35
1040	NASDAQ	ALNY	Thu, Jul 17, 2008	29.75	32.15	29.68	31.85
1039	NASDAQ	ALNY	Wed, Jul 16, 2008	28.98	29.48	28.37	29.44
1038	NASDAQ	ALNY	Tue, Jul 15, 2008	27.56	29.00	27.41	28.85
1037	NASDAQ	ALNY	Mon, Jul 14, 2008	29.00	29.00	27.36	27.87
1036	NASDAQ	ALNY	Fri, Jul 11, 2008	29.01	29.01	27.81	28.96
1035	NASDAQ	ALNY	Thu, Jul 10, 2008	28.66	29.97	28.63	29.33
1034	NASDAQ	ALNY	Wed, Jul 9, 2008	28.99	29.99	28.63	28.75
1033	NASDAQ	ALNY	Tue, Jul 8, 2008	28.11	29.09	27.64	28.92
1032	NASDAQ	ALNY	Mon, Jul 7, 2008	28.82	28.85	27.04	28.18
1031	NASDAQ	ALNY	Thu, Jul 3, 2008	28.72	28.93	27.32	28.59
1030	NASDAQ	ALNY	Wed, Jul 2, 2008	27.40	29.29	27.33	28.77
1029	NASDAQ	ALNY	Tue, Jul 1, 2008	26.33	27.29	25.97	27.18
1028	NASDAQ	ALNY	Mon, Jun 30, 2008	26.23	27.08	26.18	26.73
1027	NASDAQ	ALNY	Fri, Jun 27, 2008	26.23	26.71	25.50	26.33
1026	NASDAQ	ALNY	Thu, Jun 26, 2008	26.50	26.92	25.61	26.34
1025	NASDAQ	ALNY	Wed, Jun 25, 2008	25.74	27.31	25.50	26.73
1024	NASDAQ	ALNY	Tue, Jun 24, 2008	25.49	26.03	25.40	25.55
1023	NASDAQ	ALNY	Mon, Jun 23, 2008	25.79	26.14	25.52	25.61
1022	NASDAQ	ALNY	Fri, Jun 20, 2008	26.13	26.13	25.00	25.95
1021	NASDAQ	ALNY	Thu, Jun 19, 2008	26.00	26.95	25.75	26.22
1020	NASDAQ	ALNY	Wed, Jun 18, 2008	26.10	26.46	25.77	26.00
1019	NASDAQ	ALNY	Tue, Jun 17, 2008	26.62	27.03	25.97	26.28
1018	NASDAQ	ALNY	Mon, Jun 16, 2008	26.93	27.15	26.47	26.65
1017	NASDAQ	ALNY	Fri, Jun 13, 2008	26.48	27.05	26.14	27.02
1016	NASDAQ	ALNY	Thu, Jun 12, 2008	26.10	27.03	26.05	26.10
1015	NASDAQ	ALNY	Wed, Jun 11, 2008	26.22	26.68	25.87	26.04
1014	NASDAQ	ALNY	Tue, Jun 10, 2008	26.76	26.88	26.11	26.35
1013	NASDAQ	ALNY	Mon, Jun 9, 2008	27.84	28.42	26.20	26.71
1012	NASDAQ	ALNY	Fri, Jun 6, 2008	28.62	29.01	27.89	27.98
1011	NASDAQ	ALNY	Thu, Jun 5, 2008	27.50	29.17	27.41	28.75
1010	NASDAQ	ALNY	Wed, Jun 4, 2008	27.18	28.31	27.12	27.69
1009	NASDAQ	ALNY	Tue, Jun 3, 2008	28.30	28.59	26.92	27.28
1008	NASDAQ	ALNY	Mon, Jun 2, 2008	28.80	28.80	27.41	28.24
1007	NASDAQ	ALNY	Fri, May 30, 2008	28.92	29.27	28.50	28.88
1006	NASDAQ	ALNY	Thu, May 29, 2008	28.29	29.40	28.26	28.97
1005	NASDAQ	ALNY	Wed, May 28, 2008	28.98	29.51	27.70	28.27
1004	NASDAQ	ALNY	Tue, May 27, 2008	30.50	30.74	28.08	28.45
1003	NASDAQ	ALNY	Fri, May 23, 2008	29.20	29.97	29.04	29.45
1002	NASDAQ	ALNY	Thu, May 22, 2008	29.21	29.67	28.75	29.40
1001	NASDAQ	ALNY	Wed, May 21, 2008	29.64	30.26	28.87	28.99
1000	NASDAQ	ALNY	Tue, May 20, 2008	29.19	30.09	28.91	29.51
999	NASDAQ	ALNY	Mon, May 19, 2008	29.07	30.19	28.68	29.40
998	NASDAQ	ALNY	Fri, May 16, 2008	29.88	29.88	28.62	29.15
997	NASDAQ	ALNY	Thu, May 15, 2008	29.33	29.70	29.00	29.51
996	NASDAQ	ALNY	Wed, May 14, 2008	29.73	29.83	28.90	29.39
995	NASDAQ	ALNY	Tue, May 13, 2008	28.51	30.26	28.42	29.74
994	NASDAQ	ALNY	Mon, May 12, 2008	28.12	28.77	27.86	28.53
993	NASDAQ	ALNY	Fri, May 9, 2008	25.66	28.36	25.45	27.67
992	NASDAQ	ALNY	Thu, May 8, 2008	25.51	25.68	24.96	25.39
991	NASDAQ	ALNY	Wed, May 7, 2008	25.61	25.80	24.56	24.84
990	NASDAQ	ALNY	Tue, May 6, 2008	25.54	25.92	25.15	25.68
989	NASDAQ	ALNY	Mon, May 5, 2008	26.59	26.64	25.35	25.35
988	NASDAQ	ALNY	Fri, May 2, 2008	26.89	26.99	26.33	26.40
987	NASDAQ	ALNY	Thu, May 1, 2008	25.01	26.62	25.01	26.50
986	NASDAQ	ALNY	Wed, Apr 30, 2008	25.81	26.01	25.00	25.08
985	NASDAQ	ALNY	Tue, Apr 29, 2008	25.91	26.09	25.31	25.68
984	NASDAQ	ALNY	Mon, Apr 28, 2008	25.15	26.06	25.15	25.91
983	NASDAQ	ALNY	Fri, Apr 25, 2008	25.90	25.90	24.60	25.04
982	NASDAQ	ALNY	Thu, Apr 24, 2008	25.62	26.45	25.16	25.74
981	NASDAQ	ALNY	Wed, Apr 23, 2008	24.35	25.62	24.35	25.56
980	NASDAQ	ALNY	Tue, Apr 22, 2008	24.84	24.90	23.58	24.20
979	NASDAQ	ALNY	Mon, Apr 21, 2008	24.40	24.92	24.24	24.91
978	NASDAQ	ALNY	Fri, Apr 18, 2008	24.69	25.28	24.26	24.47
977	NASDAQ	ALNY	Thu, Apr 17, 2008	24.61	24.86	23.56	24.14
976	NASDAQ	ALNY	Wed, Apr 16, 2008	22.99	24.77	22.99	24.40
975	NASDAQ	ALNY	Tue, Apr 15, 2008	22.72	23.09	22.56	22.95
974	NASDAQ	ALNY	Mon, Apr 14, 2008	23.20	23.36	22.55	22.89
973	NASDAQ	ALNY	Fri, Apr 11, 2008	24.54	24.71	22.95	23.07
972	NASDAQ	ALNY	Thu, Apr 10, 2008	23.28	24.67	23.22	24.53
971	NASDAQ	ALNY	Wed, Apr 9, 2008	23.76	24.14	23.14	23.33
970	NASDAQ	ALNY	Tue, Apr 8, 2008	24.01	24.39	23.55	23.68
969	NASDAQ	ALNY	Mon, Apr 7, 2008	24.40	24.72	23.91	24.11
968	NASDAQ	ALNY	Fri, Apr 4, 2008	24.88	24.97	23.90	24.18
967	NASDAQ	ALNY	Thu, Apr 3, 2008	25.10	25.51	24.56	24.71
966	NASDAQ	ALNY	Wed, Apr 2, 2008	24.94	25.66	24.51	25.18
965	NASDAQ	ALNY	Tue, Apr 1, 2008	24.56	25.11	23.79	24.90
964	NASDAQ	ALNY	Mon, Mar 31, 2008	24.72	25.22	24.00	24.40
963	NASDAQ	ALNY	Fri, Mar 28, 2008	25.48	25.48	24.00	24.21
962	NASDAQ	ALNY	Thu, Mar 27, 2008	26.81	26.98	24.91	25.51
961	NASDAQ	ALNY	Wed, Mar 26, 2008	25.62	27.00	25.17	26.66
960	NASDAQ	ALNY	Tue, Mar 25, 2008	26.33	27.03	25.81	26.02
959	NASDAQ	ALNY	Mon, Mar 24, 2008	24.17	26.73	24.17	26.24
958	NASDAQ	ALNY	Thu, Mar 20, 2008	24.12	24.75	23.32	24.03
957	NASDAQ	ALNY	Wed, Mar 19, 2008	24.47	25.17	23.52	23.73
956	NASDAQ	ALNY	Tue, Mar 18, 2008	23.30	24.73	23.30	24.68
955	NASDAQ	ALNY	Mon, Mar 17, 2008	24.22	24.69	22.62	22.86
954	NASDAQ	ALNY	Fri, Mar 14, 2008	25.89	26.74	24.08	25.07
953	NASDAQ	ALNY	Thu, Mar 13, 2008	24.21	25.81	23.75	25.62
952	NASDAQ	ALNY	Wed, Mar 12, 2008	23.30	25.11	23.18	24.54
951	NASDAQ	ALNY	Tue, Mar 11, 2008	23.10	23.95	22.32	23.25
950	NASDAQ	ALNY	Mon, Mar 10, 2008	23.96	23.99	22.25	22.53
949	NASDAQ	ALNY	Fri, Mar 7, 2008	25.27	25.30	23.52	24.17
948	NASDAQ	ALNY	Thu, Mar 6, 2008	27.25	27.65	25.52	25.60
947	NASDAQ	ALNY	Wed, Mar 5, 2008	28.08	28.08	27.20	27.44
946	NASDAQ	ALNY	Tue, Mar 4, 2008	27.27	28.15	27.02	27.76
945	NASDAQ	ALNY	Mon, Mar 3, 2008	26.50	27.98	26.12	27.57
944	NASDAQ	ALNY	Fri, Feb 29, 2008	29.00	29.71	26.61	28.40
943	NASDAQ	ALNY	Thu, Feb 28, 2008	30.16	30.84	29.80	29.92
942	NASDAQ	ALNY	Wed, Feb 27, 2008	30.38	30.40	29.52	30.11
941	NASDAQ	ALNY	Tue, Feb 26, 2008	30.28	31.35	30.01	30.59
940	NASDAQ	ALNY	Mon, Feb 25, 2008	29.30	30.61	29.30	30.52
939	NASDAQ	ALNY	Fri, Feb 22, 2008	30.37	30.47	29.06	29.30
938	NASDAQ	ALNY	Thu, Feb 21, 2008	31.65	31.78	29.76	30.40
937	NASDAQ	ALNY	Wed, Feb 20, 2008	33.19	33.48	31.09	31.33
936	NASDAQ	ALNY	Tue, Feb 19, 2008	34.25	34.59	33.20	33.49
935	NASDAQ	ALNY	Fri, Feb 15, 2008	33.64	34.00	32.78	33.75
934	NASDAQ	ALNY	Thu, Feb 14, 2008	34.45	35.19	33.62	33.82
933	NASDAQ	ALNY	Wed, Feb 13, 2008	33.43	34.30	33.36	34.15
932	NASDAQ	ALNY	Tue, Feb 12, 2008	33.21	34.56	33.16	33.24
931	NASDAQ	ALNY	Mon, Feb 11, 2008	31.82	33.48	31.55	32.97
930	NASDAQ	ALNY	Fri, Feb 8, 2008	32.94	33.59	31.58	31.68
929	NASDAQ	ALNY	Thu, Feb 7, 2008	30.47	30.77	29.45	30.33
928	NASDAQ	ALNY	Wed, Feb 6, 2008	31.59	31.59	30.11	30.21
927	NASDAQ	ALNY	Tue, Feb 5, 2008	31.05	32.03	31.05	31.27
926	NASDAQ	ALNY	Mon, Feb 4, 2008	31.76	31.76	31.05	31.63
925	NASDAQ	ALNY	Fri, Feb 1, 2008	30.39	31.90	30.26	31.16
924	NASDAQ	ALNY	Thu, Jan 31, 2008	30.05	30.33	29.69	30.04
923	NASDAQ	ALNY	Wed, Jan 30, 2008	31.03	31.34	30.46	30.51
922	NASDAQ	ALNY	Tue, Jan 29, 2008	31.49	31.49	31.02	31.17
921	NASDAQ	ALNY	Mon, Jan 28, 2008	30.90	31.51	30.64	31.30
920	NASDAQ	ALNY	Fri, Jan 25, 2008	31.62	31.75	30.88	31.09
919	NASDAQ	ALNY	Thu, Jan 24, 2008	32.12	32.50	30.80	31.47
918	NASDAQ	ALNY	Wed, Jan 23, 2008	30.50	32.07	28.68	31.94
917	NASDAQ	ALNY	Tue, Jan 22, 2008	29.47	31.36	29.22	30.50
916	NASDAQ	ALNY	Fri, Jan 18, 2008	32.02	32.02	29.73	30.52
915	NASDAQ	ALNY	Thu, Jan 17, 2008	32.95	33.44	31.51	32.03
914	NASDAQ	ALNY	Wed, Jan 16, 2008	32.05	33.15	31.80	32.70
913	NASDAQ	ALNY	Tue, Jan 15, 2008	31.50	31.94	30.64	31.78
912	NASDAQ	ALNY	Mon, Jan 14, 2008	31.62	31.93	31.10	31.55
911	NASDAQ	ALNY	Fri, Jan 11, 2008	31.55	32.15	31.08	31.55
910	NASDAQ	ALNY	Thu, Jan 10, 2008	31.17	32.48	31.10	31.68
909	NASDAQ	ALNY	Wed, Jan 9, 2008	32.21	32.49	30.92	31.41
908	NASDAQ	ALNY	Tue, Jan 8, 2008	29.65	33.75	29.55	32.17
907	NASDAQ	ALNY	Mon, Jan 7, 2008	29.25	30.50	29.05	29.44
906	NASDAQ	ALNY	Fri, Jan 4, 2008	29.41	29.90	28.91	29.00
905	NASDAQ	ALNY	Thu, Jan 3, 2008	29.11	30.00	28.81	29.60
904	NASDAQ	ALNY	Wed, Jan 2, 2008	29.00	29.60	28.59	28.92
903	NASDAQ	ALNY	Mon, Dec 31, 2007	28.88	29.40	28.82	29.08
902	NASDAQ	ALNY	Fri, Dec 28, 2007	29.25	29.66	28.82	28.96
901	NASDAQ	ALNY	Thu, Dec 27, 2007	29.92	30.00	28.83	28.87
900	NASDAQ	ALNY	Wed, Dec 26, 2007	29.69	30.00	29.37	29.92
899	NASDAQ	ALNY	Mon, Dec 24, 2007	29.96	30.03	29.40	29.94
898	NASDAQ	ALNY	Fri, Dec 21, 2007	29.97	30.00	29.47	29.92
897	NASDAQ	ALNY	Thu, Dec 20, 2007	28.76	29.64	28.45	29.40
896	NASDAQ	ALNY	Wed, Dec 19, 2007	28.41	28.81	28.16	28.58
895	NASDAQ	ALNY	Tue, Dec 18, 2007	28.81	28.93	26.84	28.41
894	NASDAQ	ALNY	Mon, Dec 17, 2007	30.56	30.77	28.05	28.21
893	NASDAQ	ALNY	Fri, Dec 14, 2007	31.05	31.75	30.12	30.26
892	NASDAQ	ALNY	Thu, Dec 13, 2007	31.19	32.73	30.91	31.29
891	NASDAQ	ALNY	Wed, Dec 12, 2007	32.43	32.89	30.85	31.39
890	NASDAQ	ALNY	Tue, Dec 11, 2007	33.00	33.31	31.66	31.71
889	NASDAQ	ALNY	Mon, Dec 10, 2007	32.87	33.25	32.49	32.97
888	NASDAQ	ALNY	Fri, Dec 7, 2007	32.56	33.75	32.42	32.90
887	NASDAQ	ALNY	Thu, Dec 6, 2007	30.74	33.74	30.74	32.47
886	NASDAQ	ALNY	Wed, Dec 5, 2007	31.55	32.15	30.13	30.81
885	NASDAQ	ALNY	Tue, Dec 4, 2007	32.20	32.45	31.13	31.36
884	NASDAQ	ALNY	Mon, Dec 3, 2007	32.29	33.10	32.15	32.21
883	NASDAQ	ALNY	Fri, Nov 30, 2007	34.68	34.91	32.59	32.62
882	NASDAQ	ALNY	Thu, Nov 29, 2007	34.59	34.90	34.00	34.35
881	NASDAQ	ALNY	Wed, Nov 28, 2007	34.00	35.15	33.39	34.59
880	NASDAQ	ALNY	Tue, Nov 27, 2007	33.05	34.04	32.94	33.51
879	NASDAQ	ALNY	Mon, Nov 26, 2007	32.18	34.17	32.09	32.89
878	NASDAQ	ALNY	Fri, Nov 23, 2007	31.50	32.79	31.50	32.48
877	NASDAQ	ALNY	Wed, Nov 21, 2007	31.57	32.01	30.75	31.23
876	NASDAQ	ALNY	Tue, Nov 20, 2007	32.50	33.43	30.30	31.70
875	NASDAQ	ALNY	Mon, Nov 19, 2007	33.73	33.95	31.85	32.49
874	NASDAQ	ALNY	Fri, Nov 16, 2007	33.08	34.10	33.03	33.96
873	NASDAQ	ALNY	Thu, Nov 15, 2007	33.08	33.55	32.68	33.11
872	NASDAQ	ALNY	Wed, Nov 14, 2007	32.82	33.20	32.32	33.06
871	NASDAQ	ALNY	Tue, Nov 13, 2007	31.40	32.64	31.40	32.48
870	NASDAQ	ALNY	Mon, Nov 12, 2007	31.02	32.05	30.54	31.18
869	NASDAQ	ALNY	Fri, Nov 9, 2007	30.95	32.11	30.44	31.14
868	NASDAQ	ALNY	Thu, Nov 8, 2007	30.85	31.50	30.06	31.24
867	NASDAQ	ALNY	Wed, Nov 7, 2007	30.51	30.98	30.17	30.64
866	NASDAQ	ALNY	Tue, Nov 6, 2007	29.62	31.00	29.54	30.95
865	NASDAQ	ALNY	Mon, Nov 5, 2007	30.02	30.58	29.48	30.00
864	NASDAQ	ALNY	Fri, Nov 2, 2007	30.55	31.45	29.80	30.55
863	NASDAQ	ALNY	Thu, Nov 1, 2007	31.03	31.14	29.26	30.03
862	NASDAQ	ALNY	Wed, Oct 31, 2007	31.92	32.34	30.93	31.58
861	NASDAQ	ALNY	Tue, Oct 30, 2007	32.10	32.37	31.69	31.79
860	NASDAQ	ALNY	Mon, Oct 29, 2007	32.88	32.91	31.72	32.31
859	NASDAQ	ALNY	Fri, Oct 26, 2007	31.75	32.88	31.57	32.67
858	NASDAQ	ALNY	Thu, Oct 25, 2007	31.89	32.48	31.36	31.75
857	NASDAQ	ALNY	Wed, Oct 24, 2007	31.78	32.02	30.60	31.85
856	NASDAQ	ALNY	Tue, Oct 23, 2007	31.71	32.18	31.03	32.08
855	NASDAQ	ALNY	Mon, Oct 22, 2007	31.04	31.45	30.60	31.26
854	NASDAQ	ALNY	Fri, Oct 19, 2007	33.85	33.85	30.85	30.96
853	NASDAQ	ALNY	Thu, Oct 18, 2007	34.64	34.67	33.65	33.80
852	NASDAQ	ALNY	Wed, Oct 17, 2007	35.50	35.50	34.25	34.84
851	NASDAQ	ALNY	Tue, Oct 16, 2007	34.77	34.95	34.35	34.59
850	NASDAQ	ALNY	Mon, Oct 15, 2007	35.42	35.88	34.31	34.93
849	NASDAQ	ALNY	Fri, Oct 12, 2007	34.51	35.69	34.51	35.43
848	NASDAQ	ALNY	Thu, Oct 11, 2007	35.30	36.30	34.06	34.51
847	NASDAQ	ALNY	Wed, Oct 10, 2007	35.56	35.81	34.65	35.45
846	NASDAQ	ALNY	Tue, Oct 9, 2007	35.00	37.35	34.82	36.55
845	NASDAQ	ALNY	Mon, Oct 8, 2007	34.53	34.95	34.11	34.91
844	NASDAQ	ALNY	Fri, Oct 5, 2007	32.94	34.94	32.90	34.24
843	NASDAQ	ALNY	Thu, Oct 4, 2007	33.18	33.92	32.85	32.88
842	NASDAQ	ALNY	Wed, Oct 3, 2007	33.35	33.98	32.47	33.18
841	NASDAQ	ALNY	Tue, Oct 2, 2007	32.76	33.81	32.20	33.50
840	NASDAQ	ALNY	Mon, Oct 1, 2007	32.58	33.01	32.21	32.85
839	NASDAQ	ALNY	Fri, Sep 28, 2007	33.67	33.87	32.13	32.77
838	NASDAQ	ALNY	Thu, Sep 27, 2007	34.00	34.37	33.23	33.92
837	NASDAQ	ALNY	Wed, Sep 26, 2007	33.40	34.85	33.26	34.04
836	NASDAQ	ALNY	Tue, Sep 25, 2007	33.20	33.40	32.33	33.22
835	NASDAQ	ALNY	Mon, Sep 24, 2007	33.85	34.00	33.30	33.55
834	NASDAQ	ALNY	Fri, Sep 21, 2007	32.65	33.71	32.39	33.57
833	NASDAQ	ALNY	Thu, Sep 20, 2007	32.79	32.88	31.70	32.50
832	NASDAQ	ALNY	Wed, Sep 19, 2007	31.81	32.65	30.64	32.40
831	NASDAQ	ALNY	Tue, Sep 18, 2007	29.78	31.19	29.56	31.12
830	NASDAQ	ALNY	Mon, Sep 17, 2007	28.11	29.77	28.11	29.23
829	NASDAQ	ALNY	Fri, Sep 14, 2007	27.73	28.04	27.54	27.99
828	NASDAQ	ALNY	Thu, Sep 13, 2007	27.87	28.11	27.59	27.78
827	NASDAQ	ALNY	Wed, Sep 12, 2007	27.28	27.93	27.15	27.73
826	NASDAQ	ALNY	Tue, Sep 11, 2007	27.06	27.67	27.02	27.49
825	NASDAQ	ALNY	Mon, Sep 10, 2007	27.06	27.06	25.75	26.24
824	NASDAQ	ALNY	Fri, Sep 7, 2007	25.54	27.15	25.04	26.97
823	NASDAQ	ALNY	Thu, Sep 6, 2007	26.01	26.44	25.40	25.85
822	NASDAQ	ALNY	Wed, Sep 5, 2007	24.38	26.12	24.22	25.93
821	NASDAQ	ALNY	Tue, Sep 4, 2007	23.35	24.50	22.87	24.49
820	NASDAQ	ALNY	Fri, Aug 31, 2007	23.82	24.12	23.36	23.37
819	NASDAQ	ALNY	Thu, Aug 30, 2007	23.51	24.17	23.45	23.76
818	NASDAQ	ALNY	Wed, Aug 29, 2007	23.63	24.13	23.06	23.76
817	NASDAQ	ALNY	Tue, Aug 28, 2007	24.22	24.46	23.59	23.59
816	NASDAQ	ALNY	Mon, Aug 27, 2007	24.72	24.79	24.05	24.47
815	NASDAQ	ALNY	Fri, Aug 24, 2007	24.36	24.88	24.10	24.85
814	NASDAQ	ALNY	Thu, Aug 23, 2007	24.85	24.93	24.32	24.46
813	NASDAQ	ALNY	Wed, Aug 22, 2007	24.35	24.87	24.25	24.80
812	NASDAQ	ALNY	Tue, Aug 21, 2007	23.62	24.47	23.62	24.21
811	NASDAQ	ALNY	Mon, Aug 20, 2007	23.57	23.75	22.90	23.66
810	NASDAQ	ALNY	Fri, Aug 17, 2007	23.72	23.99	22.86	23.29
809	NASDAQ	ALNY	Thu, Aug 16, 2007	23.44	23.74	21.98	23.17
808	NASDAQ	ALNY	Wed, Aug 15, 2007	24.36	25.08	23.31	23.63
807	NASDAQ	ALNY	Tue, Aug 14, 2007	24.48	24.88	23.89	24.41
806	NASDAQ	ALNY	Mon, Aug 13, 2007	24.40	25.85	24.01	25.67
805	NASDAQ	ALNY	Fri, Aug 10, 2007	25.46	26.70	24.49	24.63
804	NASDAQ	ALNY	Thu, Aug 9, 2007	25.76	26.73	25.61	25.98
803	NASDAQ	ALNY	Wed, Aug 8, 2007	25.72	27.20	25.30	25.45
802	NASDAQ	ALNY	Tue, Aug 7, 2007	24.08	25.86	24.01	25.54
801	NASDAQ	ALNY	Mon, Aug 6, 2007	23.91	24.48	22.93	24.09
800	NASDAQ	ALNY	Fri, Aug 3, 2007	24.50	24.62	23.72	23.75
799	NASDAQ	ALNY	Thu, Aug 2, 2007	24.48	24.60	24.12	24.49
798	NASDAQ	ALNY	Wed, Aug 1, 2007	24.27	24.61	23.73	24.29
797	NASDAQ	ALNY	Tue, Jul 31, 2007	25.04	25.23	24.09	24.11
796	NASDAQ	ALNY	Mon, Jul 30, 2007	25.22	25.38	24.34	24.74
795	NASDAQ	ALNY	Fri, Jul 27, 2007	25.22	25.36	24.01	24.41
794	NASDAQ	ALNY	Thu, Jul 26, 2007	25.31	26.24	24.02	25.22
793	NASDAQ	ALNY	Wed, Jul 25, 2007	24.22	25.71	24.22	25.57
792	NASDAQ	ALNY	Tue, Jul 24, 2007	25.00	25.11	24.22	24.38
791	NASDAQ	ALNY	Mon, Jul 23, 2007	24.70	25.14	24.25	25.12
790	NASDAQ	ALNY	Fri, Jul 20, 2007	24.75	24.78	24.26	24.66
789	NASDAQ	ALNY	Thu, Jul 19, 2007	24.26	24.94	24.26	24.81
788	NASDAQ	ALNY	Wed, Jul 18, 2007	24.27	24.57	23.81	24.44
787	NASDAQ	ALNY	Tue, Jul 17, 2007	23.49	24.41	23.49	24.26
786	NASDAQ	ALNY	Mon, Jul 16, 2007	23.26	23.78	22.82	23.48
785	NASDAQ	ALNY	Fri, Jul 13, 2007	22.92	23.62	22.78	23.24
784	NASDAQ	ALNY	Thu, Jul 12, 2007	24.79	24.80	22.72	23.04
783	NASDAQ	ALNY	Wed, Jul 11, 2007	23.34	24.71	23.24	24.69
782	NASDAQ	ALNY	Tue, Jul 10, 2007	23.01	23.51	22.62	23.30
781	NASDAQ	ALNY	Mon, Jul 9, 2007	23.77	24.10	22.50	23.12
780	NASDAQ	ALNY	Fri, Jul 6, 2007	15.29	15.29	14.87	15.20
779	NASDAQ	ALNY	Thu, Jul 5, 2007	15.55	15.55	15.04	15.32
778	NASDAQ	ALNY	Tue, Jul 3, 2007	15.80	15.80	15.44	15.57
777	NASDAQ	ALNY	Mon, Jul 2, 2007	15.29	15.98	15.25	15.81
776	NASDAQ	ALNY	Fri, Jun 29, 2007	16.06	16.35	15.15	15.19
775	NASDAQ	ALNY	Thu, Jun 28, 2007	16.21	16.22	15.78	16.07
774	NASDAQ	ALNY	Wed, Jun 27, 2007	15.77	16.45	15.59	16.18
773	NASDAQ	ALNY	Tue, Jun 26, 2007	15.62	15.94	15.41	15.70
772	NASDAQ	ALNY	Mon, Jun 25, 2007	15.63	16.12	15.43	15.57
771	NASDAQ	ALNY	Fri, Jun 22, 2007	15.70	15.85	15.34	15.63
770	NASDAQ	ALNY	Thu, Jun 21, 2007	15.40	15.85	15.16	15.79
769	NASDAQ	ALNY	Wed, Jun 20, 2007	15.80	16.03	15.40	15.45
768	NASDAQ	ALNY	Tue, Jun 19, 2007	16.71	16.71	15.69	15.80
767	NASDAQ	ALNY	Mon, Jun 18, 2007	16.80	16.80	16.27	16.72
766	NASDAQ	ALNY	Fri, Jun 15, 2007	16.20	16.90	16.03	16.89
765	NASDAQ	ALNY	Thu, Jun 14, 2007	15.86	16.13	15.75	15.87
764	NASDAQ	ALNY	Wed, Jun 13, 2007	15.80	16.11	15.63	15.87
763	NASDAQ	ALNY	Tue, Jun 12, 2007	15.67	15.82	15.40	15.73
762	NASDAQ	ALNY	Mon, Jun 11, 2007	15.60	16.09	15.50	15.73
761	NASDAQ	ALNY	Fri, Jun 8, 2007	15.28	15.58	15.16	15.50
760	NASDAQ	ALNY	Thu, Jun 7, 2007	15.57	16.00	15.06	15.16
759	NASDAQ	ALNY	Wed, Jun 6, 2007	15.95	15.96	15.60	15.87
758	NASDAQ	ALNY	Tue, Jun 5, 2007	15.69	16.05	15.69	16.02
757	NASDAQ	ALNY	Mon, Jun 4, 2007	15.91	16.02	15.68	15.71
756	NASDAQ	ALNY	Fri, Jun 1, 2007	16.51	16.54	15.78	15.91
755	NASDAQ	ALNY	Thu, May 31, 2007	15.41	16.53	15.41	16.40
754	NASDAQ	ALNY	Wed, May 30, 2007	16.04	16.11	15.29	15.49
753	NASDAQ	ALNY	Tue, May 29, 2007	16.43	16.48	16.02	16.25
752	NASDAQ	ALNY	Fri, May 25, 2007	16.12	16.47	16.07	16.43
751	NASDAQ	ALNY	Thu, May 24, 2007	16.60	16.79	15.94	16.09
750	NASDAQ	ALNY	Wed, May 23, 2007	16.44	16.79	16.43	16.53
749	NASDAQ	ALNY	Tue, May 22, 2007	16.67	16.75	16.28	16.36
748	NASDAQ	ALNY	Mon, May 21, 2007	16.67	17.12	16.60	16.71
747	NASDAQ	ALNY	Fri, May 18, 2007	16.03	16.55	15.77	16.53
746	NASDAQ	ALNY	Thu, May 17, 2007	16.57	16.75	15.97	16.01
745	NASDAQ	ALNY	Wed, May 16, 2007	16.61	16.72	16.47	16.65
744	NASDAQ	ALNY	Tue, May 15, 2007	16.37	17.00	16.37	16.60
743	NASDAQ	ALNY	Mon, May 14, 2007	17.38	17.40	16.60	16.74
742	NASDAQ	ALNY	Fri, May 11, 2007	17.56	17.93	17.10	17.48
741	NASDAQ	ALNY	Thu, May 10, 2007	19.16	19.19	17.17	17.56
740	NASDAQ	ALNY	Wed, May 9, 2007	19.11	19.40	18.63	19.37
739	NASDAQ	ALNY	Tue, May 8, 2007	19.06	19.19	18.50	19.09
738	NASDAQ	ALNY	Mon, May 7, 2007	19.36	19.59	18.87	19.00
737	NASDAQ	ALNY	Fri, May 4, 2007	18.70	19.27	18.67	19.27
736	NASDAQ	ALNY	Thu, May 3, 2007	19.12	19.24	18.71	18.76
735	NASDAQ	ALNY	Wed, May 2, 2007	18.76	19.23	18.63	19.12
734	NASDAQ	ALNY	Tue, May 1, 2007	18.74	18.90	18.03	18.77
733	NASDAQ	ALNY	Mon, Apr 30, 2007	20.07	20.07	18.74	18.77
732	NASDAQ	ALNY	Fri, Apr 27, 2007	20.60	20.60	19.91	19.96
731	NASDAQ	ALNY	Thu, Apr 26, 2007	20.44	20.62	20.33	20.61
730	NASDAQ	ALNY	Wed, Apr 25, 2007	20.43	20.68	20.05	20.46
729	NASDAQ	ALNY	Tue, Apr 24, 2007	20.39	20.39	19.80	20.24
728	NASDAQ	ALNY	Mon, Apr 23, 2007	19.85	20.40	19.79	20.31
727	NASDAQ	ALNY	Fri, Apr 20, 2007	19.69	19.85	19.28	19.80
726	NASDAQ	ALNY	Thu, Apr 19, 2007	19.45	19.59	19.07	19.47
725	NASDAQ	ALNY	Wed, Apr 18, 2007	19.35	19.58	19.22	19.48
724	NASDAQ	ALNY	Tue, Apr 17, 2007	19.59	19.74	19.08	19.40
723	NASDAQ	ALNY	Mon, Apr 16, 2007	19.53	19.78	19.30	19.61
722	NASDAQ	ALNY	Fri, Apr 13, 2007	19.34	19.50	19.02	19.45
721	NASDAQ	ALNY	Thu, Apr 12, 2007	18.58	19.28	18.42	19.24
720	NASDAQ	ALNY	Wed, Apr 11, 2007	18.06	18.61	17.78	18.59
719	NASDAQ	ALNY	Tue, Apr 10, 2007	17.85	18.29	17.66	17.96
718	NASDAQ	ALNY	Mon, Apr 9, 2007	17.88	18.00	17.65	17.86
717	NASDAQ	ALNY	Thu, Apr 5, 2007	17.91	18.00	17.68	17.87
716	NASDAQ	ALNY	Wed, Apr 4, 2007	17.97	18.10	17.63	17.81
715	NASDAQ	ALNY	Tue, Apr 3, 2007	17.61	18.05	17.47	17.84
714	NASDAQ	ALNY	Mon, Apr 2, 2007	18.18	18.19	17.27	17.52
713	NASDAQ	ALNY	Fri, Mar 30, 2007	17.85	18.21	17.82	18.00
712	NASDAQ	ALNY	Thu, Mar 29, 2007	17.78	17.80	17.36	17.77
711	NASDAQ	ALNY	Wed, Mar 28, 2007	17.39	17.77	17.31	17.57
710	NASDAQ	ALNY	Tue, Mar 27, 2007	17.26	17.56	17.25	17.52
709	NASDAQ	ALNY	Mon, Mar 26, 2007	17.40	17.94	17.21	17.38
708	NASDAQ	ALNY	Fri, Mar 23, 2007	17.49	17.65	17.17	17.43
707	NASDAQ	ALNY	Thu, Mar 22, 2007	17.21	17.85	17.00	17.55
706	NASDAQ	ALNY	Wed, Mar 21, 2007	17.03	17.23	16.72	17.20
705	NASDAQ	ALNY	Tue, Mar 20, 2007	16.90	17.25	16.71	16.94
704	NASDAQ	ALNY	Mon, Mar 19, 2007	16.90	17.21	16.66	16.94
703	NASDAQ	ALNY	Fri, Mar 16, 2007	17.38	17.60	16.76	16.79
702	NASDAQ	ALNY	Thu, Mar 15, 2007	17.59	17.60	17.04	17.39
701	NASDAQ	ALNY	Wed, Mar 14, 2007	17.20	17.65	17.03	17.55
700	NASDAQ	ALNY	Tue, Mar 13, 2007	18.08	18.23	17.20	17.30
699	NASDAQ	ALNY	Mon, Mar 12, 2007	17.87	18.38	17.73	18.24
698	NASDAQ	ALNY	Fri, Mar 9, 2007	17.99	18.13	17.68	17.73
697	NASDAQ	ALNY	Thu, Mar 8, 2007	17.81	18.54	17.75	17.88
696	NASDAQ	ALNY	Wed, Mar 7, 2007	18.01	18.24	17.60	17.74
695	NASDAQ	ALNY	Tue, Mar 6, 2007	17.43	18.26	17.43	18.10
694	NASDAQ	ALNY	Mon, Mar 5, 2007	17.50	17.84	17.05	17.27
693	NASDAQ	ALNY	Fri, Mar 2, 2007	17.83	18.34	17.57	17.66
692	NASDAQ	ALNY	Thu, Mar 1, 2007	18.72	18.72	17.70	18.01
691	NASDAQ	ALNY	Wed, Feb 28, 2007	19.75	19.81	18.73	18.80
690	NASDAQ	ALNY	Tue, Feb 27, 2007	20.18	20.54	19.73	19.83
689	NASDAQ	ALNY	Mon, Feb 26, 2007	20.98	21.01	20.16	20.33
688	NASDAQ	ALNY	Fri, Feb 23, 2007	21.33	21.33	20.93	21.00
687	NASDAQ	ALNY	Thu, Feb 22, 2007	21.34	21.47	20.96	21.28
686	NASDAQ	ALNY	Wed, Feb 21, 2007	21.01	21.34	20.81	21.34
685	NASDAQ	ALNY	Tue, Feb 20, 2007	20.29	21.20	20.20	21.19
684	NASDAQ	ALNY	Fri, Feb 16, 2007	20.39	20.57	19.97	20.44
683	NASDAQ	ALNY	Thu, Feb 15, 2007	20.77	20.89	19.90	20.39
682	NASDAQ	ALNY	Wed, Feb 14, 2007	21.06	21.50	20.76	20.81
681	NASDAQ	ALNY	Tue, Feb 13, 2007	21.64	21.99	20.88	21.01
680	NASDAQ	ALNY	Mon, Feb 12, 2007	21.23	22.20	21.23	21.56
679	NASDAQ	ALNY	Fri, Feb 9, 2007	21.70	22.25	21.04	21.28
678	NASDAQ	ALNY	Thu, Feb 8, 2007	21.62	21.96	21.40	21.59
677	NASDAQ	ALNY	Wed, Feb 7, 2007	20.07	21.50	20.06	21.50
676	NASDAQ	ALNY	Tue, Feb 6, 2007	20.77	20.77	20.05	20.14
675	NASDAQ	ALNY	Mon, Feb 5, 2007	21.15	21.39	20.63	20.63
674	NASDAQ	ALNY	Fri, Feb 2, 2007	21.55	21.63	21.11	21.17
673	NASDAQ	ALNY	Thu, Feb 1, 2007	21.28	21.70	21.28	21.37
672	NASDAQ	ALNY	Wed, Jan 31, 2007	21.04	21.29	20.76	21.24
671	NASDAQ	ALNY	Tue, Jan 30, 2007	20.97	21.25	20.87	21.14
670	NASDAQ	ALNY	Mon, Jan 29, 2007	20.70	21.09	20.54	20.97
669	NASDAQ	ALNY	Fri, Jan 26, 2007	20.87	21.15	20.59	20.75
668	NASDAQ	ALNY	Thu, Jan 25, 2007	21.24	21.26	20.62	20.85
667	NASDAQ	ALNY	Wed, Jan 24, 2007	20.80	21.25	20.76	21.17
666	NASDAQ	ALNY	Tue, Jan 23, 2007	21.06	21.41	20.65	20.73
665	NASDAQ	ALNY	Mon, Jan 22, 2007	21.39	21.42	21.04	21.13
664	NASDAQ	ALNY	Fri, Jan 19, 2007	21.35	21.58	21.08	21.43
663	NASDAQ	ALNY	Thu, Jan 18, 2007	22.06	22.28	21.28	21.41
662	NASDAQ	ALNY	Wed, Jan 17, 2007	21.81	22.34	21.76	22.04
661	NASDAQ	ALNY	Tue, Jan 16, 2007	22.03	22.04	21.57	21.85
660	NASDAQ	ALNY	Fri, Jan 12, 2007	22.35	22.44	21.61	21.95
659	NASDAQ	ALNY	Thu, Jan 11, 2007	22.43	22.94	22.03	22.25
658	NASDAQ	ALNY	Wed, Jan 10, 2007	22.22	22.59	21.86	22.54
657	NASDAQ	ALNY	Tue, Jan 9, 2007	20.52	22.25	20.40	22.22
656	NASDAQ	ALNY	Mon, Jan 8, 2007	20.59	20.67	20.36	20.41
655	NASDAQ	ALNY	Fri, Jan 5, 2007	21.43	21.43	20.26	20.56
654	NASDAQ	ALNY	Thu, Jan 4, 2007	21.39	21.59	21.04	21.44
653	NASDAQ	ALNY	Wed, Jan 3, 2007	21.80	21.85	21.10	21.57
652	NASDAQ	ALNY	Fri, Dec 29, 2006	21.53	21.83	21.14	21.40
651	NASDAQ	ALNY	Thu, Dec 28, 2006	21.58	21.84	21.51	21.58
650	NASDAQ	ALNY	Wed, Dec 27, 2006	21.70	21.96	21.50	21.59
649	NASDAQ	ALNY	Tue, Dec 26, 2006	21.51	22.05	21.51	21.55
648	NASDAQ	ALNY	Fri, Dec 22, 2006	21.47	21.65	21.04	21.59
647	NASDAQ	ALNY	Thu, Dec 21, 2006	22.14	22.25	21.46	21.50
646	NASDAQ	ALNY	Wed, Dec 20, 2006	22.48	22.48	21.88	22.12
645	NASDAQ	ALNY	Tue, Dec 19, 2006	22.24	22.50	22.00	22.39
644	NASDAQ	ALNY	Mon, Dec 18, 2006	22.82	22.90	22.09	22.30
643	NASDAQ	ALNY	Fri, Dec 15, 2006	22.84	23.10	22.50	22.70
642	NASDAQ	ALNY	Thu, Dec 14, 2006	23.20	23.50	22.55	22.75
641	NASDAQ	ALNY	Wed, Dec 13, 2006	22.24	23.24	22.24	23.10
640	NASDAQ	ALNY	Tue, Dec 12, 2006	21.91	22.45	21.80	22.08
639	NASDAQ	ALNY	Mon, Dec 11, 2006	24.03	24.46	23.46	23.68
638	NASDAQ	ALNY	Fri, Dec 8, 2006	22.89	24.10	22.55	23.81
637	NASDAQ	ALNY	Thu, Dec 7, 2006	23.08	23.41	22.90	22.96
636	NASDAQ	ALNY	Wed, Dec 6, 2006	22.61	23.48	22.42	22.98
635	NASDAQ	ALNY	Tue, Dec 5, 2006	22.01	22.95	22.00	22.79
634	NASDAQ	ALNY	Mon, Dec 4, 2006	21.30	21.76	21.28	21.75
633	NASDAQ	ALNY	Fri, Dec 1, 2006	21.33	21.45	20.76	21.31
632	NASDAQ	ALNY	Thu, Nov 30, 2006	21.87	22.17	21.25	21.47
631	NASDAQ	ALNY	Wed, Nov 29, 2006	21.14	22.31	20.88	21.75
630	NASDAQ	ALNY	Tue, Nov 28, 2006	20.26	20.88	20.03	20.86
629	NASDAQ	ALNY	Mon, Nov 27, 2006	20.52	20.72	20.13	20.23
628	NASDAQ	ALNY	Fri, Nov 24, 2006	19.85	20.62	19.84	20.52
627	NASDAQ	ALNY	Wed, Nov 22, 2006	20.18	20.18	19.95	19.99
626	NASDAQ	ALNY	Tue, Nov 21, 2006	20.18	20.23	19.97	20.06
625	NASDAQ	ALNY	Mon, Nov 20, 2006	20.22	20.29	19.96	20.14
624	NASDAQ	ALNY	Fri, Nov 17, 2006	20.19	20.30	19.77	20.30
623	NASDAQ	ALNY	Thu, Nov 16, 2006	20.44	20.49	20.10	20.19
622	NASDAQ	ALNY	Wed, Nov 15, 2006	20.05	20.38	19.91	20.37
621	NASDAQ	ALNY	Tue, Nov 14, 2006	20.05	20.20	19.17	19.99
620	NASDAQ	ALNY	Mon, Nov 13, 2006	19.48	20.89	19.46	20.06
619	NASDAQ	ALNY	Fri, Nov 10, 2006	19.21	19.47	18.81	19.40
618	NASDAQ	ALNY	Thu, Nov 9, 2006	19.52	19.69	19.01	19.26
617	NASDAQ	ALNY	Wed, Nov 8, 2006	19.00	19.63	18.77	19.55
616	NASDAQ	ALNY	Tue, Nov 7, 2006	19.20	19.81	19.07	19.46
615	NASDAQ	ALNY	Mon, Nov 6, 2006	18.84	19.31	18.39	19.07
614	NASDAQ	ALNY	Fri, Nov 3, 2006	18.45	18.92	17.71	18.48
613	NASDAQ	ALNY	Thu, Nov 2, 2006	19.00	19.35	18.75	19.04
612	NASDAQ	ALNY	Wed, Nov 1, 2006	19.60	19.79	19.00	19.28
611	NASDAQ	ALNY	Tue, Oct 31, 2006	20.71	21.49	19.38	19.72
610	NASDAQ	ALNY	Mon, Oct 30, 2006	16.67	16.77	16.35	16.60
609	NASDAQ	ALNY	Fri, Oct 27, 2006	17.03	17.28	16.70	16.81
608	NASDAQ	ALNY	Thu, Oct 26, 2006	16.64	17.05	16.40	17.01
607	NASDAQ	ALNY	Wed, Oct 25, 2006	16.79	16.80	16.27	16.50
606	NASDAQ	ALNY	Tue, Oct 24, 2006	17.20	17.24	16.58	16.79
605	NASDAQ	ALNY	Mon, Oct 23, 2006	17.22	17.34	16.96	17.16
604	NASDAQ	ALNY	Fri, Oct 20, 2006	17.45	17.45	16.84	17.07
603	NASDAQ	ALNY	Thu, Oct 19, 2006	16.87	17.37	16.77	17.31
602	NASDAQ	ALNY	Wed, Oct 18, 2006	16.55	16.99	16.55	16.84
601	NASDAQ	ALNY	Tue, Oct 17, 2006	16.38	16.82	16.12	16.61
600	NASDAQ	ALNY	Mon, Oct 16, 2006	16.16	16.66	15.80	16.55
599	NASDAQ	ALNY	Fri, Oct 13, 2006	16.46	16.47	16.02	16.13
598	NASDAQ	ALNY	Thu, Oct 12, 2006	16.47	16.54	15.87	16.54
597	NASDAQ	ALNY	Wed, Oct 11, 2006	17.12	17.20	15.78	16.49
596	NASDAQ	ALNY	Tue, Oct 10, 2006	16.83	17.10	16.70	17.09
595	NASDAQ	ALNY	Mon, Oct 9, 2006	16.25	16.93	16.14	16.79
594	NASDAQ	ALNY	Fri, Oct 6, 2006	15.72	16.24	15.52	16.21
593	NASDAQ	ALNY	Thu, Oct 5, 2006	14.96	15.85	14.78	15.72
592	NASDAQ	ALNY	Wed, Oct 4, 2006	14.35	14.97	14.35	14.92
591	NASDAQ	ALNY	Tue, Oct 3, 2006	14.20	14.71	13.77	14.32
590	NASDAQ	ALNY	Mon, Oct 2, 2006	14.65	14.67	13.97	14.11
589	NASDAQ	ALNY	Fri, Sep 29, 2006	14.40	14.75	14.34	14.41
588	NASDAQ	ALNY	Thu, Sep 28, 2006	14.80	14.85	13.94	14.48
587	NASDAQ	ALNY	Wed, Sep 27, 2006	13.97	14.50	13.97	14.50
586	NASDAQ	ALNY	Tue, Sep 26, 2006	13.70	14.16	13.65	14.11
585	NASDAQ	ALNY	Mon, Sep 25, 2006	13.25	13.74	13.05	13.64
584	NASDAQ	ALNY	Fri, Sep 22, 2006	13.39	13.42	12.89	13.18
583	NASDAQ	ALNY	Thu, Sep 21, 2006	14.20	14.31	13.42	13.48
582	NASDAQ	ALNY	Wed, Sep 20, 2006	13.70	14.16	13.62	14.02
581	NASDAQ	ALNY	Tue, Sep 19, 2006	13.92	13.97	13.41	13.54
580	NASDAQ	ALNY	Mon, Sep 18, 2006	14.50	14.50	13.80	13.97
579	NASDAQ	ALNY	Fri, Sep 15, 2006	14.20	14.58	13.82	14.51
578	NASDAQ	ALNY	Thu, Sep 14, 2006	14.39	14.42	13.87	14.02
577	NASDAQ	ALNY	Wed, Sep 13, 2006	14.12	14.45	13.96	14.38
576	NASDAQ	ALNY	Tue, Sep 12, 2006	13.79	14.15	13.66	14.05
575	NASDAQ	ALNY	Mon, Sep 11, 2006	14.02	14.04	13.54	13.69
574	NASDAQ	ALNY	Fri, Sep 8, 2006	13.96	14.42	13.82	14.02
573	NASDAQ	ALNY	Thu, Sep 7, 2006	13.87	14.10	13.77	13.87
572	NASDAQ	ALNY	Wed, Sep 6, 2006	14.16	14.16	13.88	13.90
571	NASDAQ	ALNY	Tue, Sep 5, 2006	15.38	15.38	14.17	14.26
570	NASDAQ	ALNY	Fri, Sep 1, 2006	13.07	15.10	13.00	14.28
569	NASDAQ	ALNY	Thu, Aug 31, 2006	12.85	13.30	12.80	13.02
568	NASDAQ	ALNY	Wed, Aug 30, 2006	13.03	13.03	12.54	12.79
567	NASDAQ	ALNY	Tue, Aug 29, 2006	12.67	13.15	12.67	13.05
566	NASDAQ	ALNY	Mon, Aug 28, 2006	12.78	13.00	12.67	12.67
565	NASDAQ	ALNY	Fri, Aug 25, 2006	12.55	12.89	12.30	12.73
564	NASDAQ	ALNY	Thu, Aug 24, 2006	12.78	12.99	12.53	12.62
563	NASDAQ	ALNY	Wed, Aug 23, 2006	13.19	13.32	12.77	12.82
562	NASDAQ	ALNY	Tue, Aug 22, 2006	13.27	13.48	13.04	13.12
561	NASDAQ	ALNY	Mon, Aug 21, 2006	13.11	13.60	12.79	13.39
560	NASDAQ	ALNY	Fri, Aug 18, 2006	13.05	13.24	12.59	13.12
559	NASDAQ	ALNY	Thu, Aug 17, 2006	12.76	13.32	12.71	12.98
558	NASDAQ	ALNY	Wed, Aug 16, 2006	12.70	12.89	12.62	12.85
557	NASDAQ	ALNY	Tue, Aug 15, 2006	12.37	12.58	12.04	12.58
556	NASDAQ	ALNY	Mon, Aug 14, 2006	11.97	12.39	11.71	12.11
555	NASDAQ	ALNY	Fri, Aug 11, 2006	11.66	12.11	11.62	11.82
554	NASDAQ	ALNY	Thu, Aug 10, 2006	11.78	11.85	11.52	11.72
553	NASDAQ	ALNY	Wed, Aug 9, 2006	12.43	12.67	11.74	11.82
552	NASDAQ	ALNY	Tue, Aug 8, 2006	12.50	12.85	12.17	12.28
551	NASDAQ	ALNY	Mon, Aug 7, 2006	12.45	12.65	12.25	12.58
550	NASDAQ	ALNY	Fri, Aug 4, 2006	13.12	13.25	12.21	12.57
549	NASDAQ	ALNY	Thu, Aug 3, 2006	12.38	13.04	12.00	12.87
548	NASDAQ	ALNY	Wed, Aug 2, 2006	12.92	13.32	12.41	12.55
547	NASDAQ	ALNY	Tue, Aug 1, 2006	12.73	12.99	12.33	12.79
546	NASDAQ	ALNY	Mon, Jul 31, 2006	12.21	12.85	12.19	12.77
545	NASDAQ	ALNY	Fri, Jul 28, 2006	12.21	12.52	12.00	12.40
544	NASDAQ	ALNY	Thu, Jul 27, 2006	12.56	12.65	11.94	12.05
543	NASDAQ	ALNY	Wed, Jul 26, 2006	12.80	12.80	12.09	12.44
542	NASDAQ	ALNY	Tue, Jul 25, 2006	12.11	12.91	11.88	12.60
541	NASDAQ	ALNY	Mon, Jul 24, 2006	11.74	12.17	11.74	12.15
540	NASDAQ	ALNY	Fri, Jul 21, 2006	11.78	11.91	11.29	11.61
539	NASDAQ	ALNY	Thu, Jul 20, 2006	12.93	12.94	11.87	11.87
538	NASDAQ	ALNY	Wed, Jul 19, 2006	11.97	12.98	11.97	12.84
537	NASDAQ	ALNY	Tue, Jul 18, 2006	11.76	12.00	11.52	11.95
536	NASDAQ	ALNY	Mon, Jul 17, 2006	12.55	12.81	11.68	11.74
535	NASDAQ	ALNY	Fri, Jul 14, 2006	12.66	12.71	12.30	12.55
534	NASDAQ	ALNY	Thu, Jul 13, 2006	13.30	13.45	12.71	12.72
533	NASDAQ	ALNY	Wed, Jul 12, 2006	13.92	14.00	13.37	13.44
532	NASDAQ	ALNY	Tue, Jul 11, 2006	13.44	14.14	13.38	13.99
531	NASDAQ	ALNY	Mon, Jul 10, 2006	14.00	14.00	13.30	13.49
530	NASDAQ	ALNY	Fri, Jul 7, 2006	14.35	14.53	13.91	13.91
529	NASDAQ	ALNY	Thu, Jul 6, 2006	14.68	14.68	14.35	14.45
528	NASDAQ	ALNY	Wed, Jul 5, 2006	15.31	15.41	14.59	14.80
527	NASDAQ	ALNY	Mon, Jul 3, 2006	15.32	15.52	14.98	15.52
526	NASDAQ	ALNY	Fri, Jun 30, 2006	15.42	15.76	15.06	15.08
525	NASDAQ	ALNY	Thu, Jun 29, 2006	14.70	15.48	14.50	15.34
524	NASDAQ	ALNY	Wed, Jun 28, 2006	14.28	14.72	14.21	14.56
523	NASDAQ	ALNY	Tue, Jun 27, 2006	14.47	14.55	13.97	14.21
522	NASDAQ	ALNY	Mon, Jun 26, 2006	14.62	14.69	14.45	14.51
521	NASDAQ	ALNY	Fri, Jun 23, 2006	14.58	14.95	14.34	14.50
520	NASDAQ	ALNY	Thu, Jun 22, 2006	14.61	14.73	14.09	14.47
519	NASDAQ	ALNY	Wed, Jun 21, 2006	14.46	14.75	14.30	14.64
518	NASDAQ	ALNY	Tue, Jun 20, 2006	14.38	14.50	14.17	14.43
517	NASDAQ	ALNY	Mon, Jun 19, 2006	14.09	15.30	13.50	14.22
516	NASDAQ	ALNY	Fri, Jun 16, 2006	13.98	14.16	13.75	14.09
515	NASDAQ	ALNY	Thu, Jun 15, 2006	13.27	14.00	13.16	13.97
514	NASDAQ	ALNY	Wed, Jun 14, 2006	13.72	13.80	12.82	13.24
513	NASDAQ	ALNY	Tue, Jun 13, 2006	14.30	14.30	13.74	13.74
512	NASDAQ	ALNY	Mon, Jun 12, 2006	14.35	14.46	14.12	14.23
511	NASDAQ	ALNY	Fri, Jun 9, 2006	15.08	15.09	14.21	14.41
510	NASDAQ	ALNY	Thu, Jun 8, 2006	15.00	15.12	14.98	15.07
509	NASDAQ	ALNY	Wed, Jun 7, 2006	15.43	15.43	15.00	15.00
508	NASDAQ	ALNY	Tue, Jun 6, 2006	15.56	15.56	15.00	15.35
507	NASDAQ	ALNY	Mon, Jun 5, 2006	15.29	15.57	15.17	15.22
506	NASDAQ	ALNY	Fri, Jun 2, 2006	14.91	15.48	14.83	15.41
505	NASDAQ	ALNY	Thu, Jun 1, 2006	14.82	14.82	14.48	14.74
504	NASDAQ	ALNY	Wed, May 31, 2006	15.00	15.15	14.78	14.79
503	NASDAQ	ALNY	Tue, May 30, 2006	15.06	15.48	14.95	14.99
502	NASDAQ	ALNY	Fri, May 26, 2006	14.81	15.24	14.78	15.06
501	NASDAQ	ALNY	Thu, May 25, 2006	13.85	14.74	13.80	14.71
500	NASDAQ	ALNY	Wed, May 24, 2006	13.69	13.92	13.10	13.79
499	NASDAQ	ALNY	Tue, May 23, 2006	13.89	14.38	13.44	13.51
498	NASDAQ	ALNY	Mon, May 22, 2006	14.70	14.71	13.82	13.96
497	NASDAQ	ALNY	Fri, May 19, 2006	15.05	15.05	14.30	14.86
496	NASDAQ	ALNY	Thu, May 18, 2006	15.08	15.64	14.93	15.00
495	NASDAQ	ALNY	Wed, May 17, 2006	14.91	15.12	14.87	15.01
494	NASDAQ	ALNY	Tue, May 16, 2006	14.99	15.12	14.95	15.02
493	NASDAQ	ALNY	Mon, May 15, 2006	14.96	15.44	14.95	15.03
492	NASDAQ	ALNY	Fri, May 12, 2006	16.11	16.21	14.90	15.07
491	NASDAQ	ALNY	Thu, May 11, 2006	16.90	17.13	16.18	16.22
490	NASDAQ	ALNY	Wed, May 10, 2006	16.15	16.95	16.10	16.85
489	NASDAQ	ALNY	Tue, May 9, 2006	16.14	16.23	15.94	16.15
488	NASDAQ	ALNY	Mon, May 8, 2006	15.74	16.10	15.71	16.06
487	NASDAQ	ALNY	Fri, May 5, 2006	15.40	15.80	15.05	15.71
486	NASDAQ	ALNY	Thu, May 4, 2006	14.42	15.49	14.29	15.32
485	NASDAQ	ALNY	Wed, May 3, 2006	14.27	14.42	14.12	14.41
484	NASDAQ	ALNY	Tue, May 2, 2006	14.72	14.93	14.15	14.33
483	NASDAQ	ALNY	Mon, May 1, 2006	15.39	15.75	14.48	14.68
482	NASDAQ	ALNY	Fri, Apr 28, 2006	15.74	15.75	15.26	15.38
481	NASDAQ	ALNY	Thu, Apr 27, 2006	14.70	15.83	14.45	15.72
480	NASDAQ	ALNY	Wed, Apr 26, 2006	15.09	15.15	14.78	14.81
479	NASDAQ	ALNY	Tue, Apr 25, 2006	15.18	15.26	14.69	15.00
478	NASDAQ	ALNY	Mon, Apr 24, 2006	15.44	15.57	15.20	15.26
477	NASDAQ	ALNY	Fri, Apr 21, 2006	15.44	15.77	15.25	15.51
476	NASDAQ	ALNY	Thu, Apr 20, 2006	15.96	16.00	15.20	15.35
475	NASDAQ	ALNY	Wed, Apr 19, 2006	14.60	16.36	14.38	16.01
474	NASDAQ	ALNY	Tue, Apr 18, 2006	14.10	14.73	14.08	14.60
473	NASDAQ	ALNY	Mon, Apr 17, 2006	15.00	15.06	14.21	14.24
472	NASDAQ	ALNY	Thu, Apr 13, 2006	15.07	15.30	14.90	15.08
471	NASDAQ	ALNY	Wed, Apr 12, 2006	15.70	15.79	15.15	15.25
470	NASDAQ	ALNY	Tue, Apr 11, 2006	15.08	15.76	14.80	15.10
469	NASDAQ	ALNY	Mon, Apr 10, 2006	15.98	16.03	15.01	15.08
468	NASDAQ	ALNY	Fri, Apr 7, 2006	16.30	16.48	15.63	16.00
467	NASDAQ	ALNY	Thu, Apr 6, 2006	16.65	16.66	16.01	16.31
466	NASDAQ	ALNY	Wed, Apr 5, 2006	17.26	17.36	16.22	16.57
465	NASDAQ	ALNY	Tue, Apr 4, 2006	16.90	17.36	16.88	17.30
464	NASDAQ	ALNY	Mon, Apr 3, 2006	17.61	17.63	16.90	16.96
463	NASDAQ	ALNY	Fri, Mar 31, 2006	17.61	17.70	16.95	17.59
462	NASDAQ	ALNY	Thu, Mar 30, 2006	18.21	18.25	17.24	17.50
461	NASDAQ	ALNY	Wed, Mar 29, 2006	17.65	18.39	17.60	18.29
460	NASDAQ	ALNY	Tue, Mar 28, 2006	17.50	17.86	17.45	17.69
459	NASDAQ	ALNY	Mon, Mar 27, 2006	18.26	18.26	17.38	17.45
458	NASDAQ	ALNY	Fri, Mar 24, 2006	17.10	17.18	16.81	17.05
457	NASDAQ	ALNY	Thu, Mar 23, 2006	17.29	17.29	16.88	17.08
456	NASDAQ	ALNY	Wed, Mar 22, 2006	17.40	17.41	16.78	17.23
455	NASDAQ	ALNY	Tue, Mar 21, 2006	16.82	17.72	16.81	17.29
454	NASDAQ	ALNY	Mon, Mar 20, 2006	16.85	17.01	16.65	16.89
453	NASDAQ	ALNY	Fri, Mar 17, 2006	16.76	16.81	16.52	16.79
452	NASDAQ	ALNY	Thu, Mar 16, 2006	16.91	17.24	16.63	16.89
451	NASDAQ	ALNY	Wed, Mar 15, 2006	16.87	17.00	16.62	16.79
450	NASDAQ	ALNY	Tue, Mar 14, 2006	16.66	16.85	16.52	16.80
449	NASDAQ	ALNY	Mon, Mar 13, 2006	16.15	16.65	16.15	16.60
448	NASDAQ	ALNY	Fri, Mar 10, 2006	16.63	16.66	16.04	16.16
447	NASDAQ	ALNY	Thu, Mar 9, 2006	16.48	16.95	16.42	16.55
446	NASDAQ	ALNY	Wed, Mar 8, 2006	16.33	16.49	15.80	16.46
445	NASDAQ	ALNY	Tue, Mar 7, 2006	17.10	17.10	16.31	16.36
444	NASDAQ	ALNY	Mon, Mar 6, 2006	17.22	17.42	16.99	17.26
443	NASDAQ	ALNY	Fri, Mar 3, 2006	16.15	17.20	16.12	17.04
442	NASDAQ	ALNY	Thu, Mar 2, 2006	16.49	16.49	15.55	16.23
441	NASDAQ	ALNY	Wed, Mar 1, 2006	16.28	16.49	15.12	16.29
440	NASDAQ	ALNY	Tue, Feb 28, 2006	16.07	16.30	15.75	16.08
439	NASDAQ	ALNY	Mon, Feb 27, 2006	14.98	16.32	14.90	15.74
438	NASDAQ	ALNY	Fri, Feb 24, 2006	14.85	15.00	14.60	14.72
437	NASDAQ	ALNY	Thu, Feb 23, 2006	15.67	15.69	14.73	14.85
436	NASDAQ	ALNY	Wed, Feb 22, 2006	15.50	15.98	14.77	15.67
435	NASDAQ	ALNY	Tue, Feb 21, 2006	15.28	15.50	14.55	15.46
434	NASDAQ	ALNY	Fri, Feb 17, 2006	13.29	14.22	13.17	14.04
433	NASDAQ	ALNY	Thu, Feb 16, 2006	13.14	13.47	13.00	13.35
432	NASDAQ	ALNY	Wed, Feb 15, 2006	13.43	13.76	13.03	13.57
431	NASDAQ	ALNY	Tue, Feb 14, 2006	12.34	13.62	12.27	13.20
430	NASDAQ	ALNY	Mon, Feb 13, 2006	12.49	12.49	12.02	12.13
429	NASDAQ	ALNY	Fri, Feb 10, 2006	12.05	12.22	11.48	11.91
428	NASDAQ	ALNY	Thu, Feb 9, 2006	12.25	12.56	12.00	12.02
427	NASDAQ	ALNY	Wed, Feb 8, 2006	12.84	12.84	12.11	12.17
426	NASDAQ	ALNY	Tue, Feb 7, 2006	13.00	13.09	12.69	12.74
425	NASDAQ	ALNY	Mon, Feb 6, 2006	12.95	13.10	12.88	12.95
424	NASDAQ	ALNY	Fri, Feb 3, 2006	13.02	13.20	12.73	12.76
423	NASDAQ	ALNY	Thu, Feb 2, 2006	12.79	13.09	12.65	13.00
422	NASDAQ	ALNY	Wed, Feb 1, 2006	13.30	13.37	12.56	12.75
421	NASDAQ	ALNY	Tue, Jan 31, 2006	12.70	13.54	12.50	13.44
420	NASDAQ	ALNY	Mon, Jan 30, 2006	13.12	13.20	12.38	12.68
419	NASDAQ	ALNY	Fri, Jan 27, 2006	13.32	13.63	13.15	13.19
418	NASDAQ	ALNY	Thu, Jan 26, 2006	13.95	13.99	13.21	13.28
417	NASDAQ	ALNY	Wed, Jan 25, 2006	13.75	13.80	13.64	13.69
416	NASDAQ	ALNY	Tue, Jan 24, 2006	14.65	14.65	13.59	13.62
415	NASDAQ	ALNY	Mon, Jan 23, 2006	14.95	15.43	14.66	14.66
414	NASDAQ	ALNY	Fri, Jan 20, 2006	14.98	15.19	14.66	14.99
413	NASDAQ	ALNY	Thu, Jan 19, 2006	14.49	14.81	14.40	14.81
412	NASDAQ	ALNY	Wed, Jan 18, 2006	14.05	14.47	14.04	14.45
411	NASDAQ	ALNY	Tue, Jan 17, 2006	14.30	14.50	14.25	14.35
410	NASDAQ	ALNY	Fri, Jan 13, 2006	14.20	14.30	14.10	14.17
409	NASDAQ	ALNY	Thu, Jan 12, 2006	14.50	14.60	14.10	14.17
408	NASDAQ	ALNY	Wed, Jan 11, 2006	14.38	14.49	13.87	14.40
407	NASDAQ	ALNY	Tue, Jan 10, 2006	13.70	14.50	13.70	14.45
406	NASDAQ	ALNY	Mon, Jan 9, 2006	13.10	14.69	13.10	13.97
405	NASDAQ	ALNY	Fri, Jan 6, 2006	13.27	13.39	12.93	13.02
404	NASDAQ	ALNY	Thu, Jan 5, 2006	13.14	13.17	12.89	13.14
403	NASDAQ	ALNY	Wed, Jan 4, 2006	13.22	13.22	12.83	12.98
402	NASDAQ	ALNY	Tue, Jan 3, 2006	13.39	13.48	12.83	12.96
401	NASDAQ	ALNY	Fri, Dec 30, 2005	13.47	13.48	13.05	13.36
400	NASDAQ	ALNY	Thu, Dec 29, 2005	13.48	13.56	13.23	13.25
399	NASDAQ	ALNY	Wed, Dec 28, 2005	13.30	13.49	13.00	13.42
398	NASDAQ	ALNY	Tue, Dec 27, 2005	14.00	14.00	13.25	13.35
397	NASDAQ	ALNY	Fri, Dec 23, 2005	13.84	13.84	13.37	13.49
396	NASDAQ	ALNY	Thu, Dec 22, 2005	13.03	13.50	12.88	13.47
395	NASDAQ	ALNY	Wed, Dec 21, 2005	12.67	13.00	12.55	12.90
394	NASDAQ	ALNY	Tue, Dec 20, 2005	13.13	13.24	12.58	12.76
393	NASDAQ	ALNY	Mon, Dec 19, 2005	13.81	13.89	12.98	13.04
392	NASDAQ	ALNY	Fri, Dec 16, 2005	13.25	13.78	13.25	13.78
391	NASDAQ	ALNY	Thu, Dec 15, 2005	13.43	13.51	12.68	12.90
390	NASDAQ	ALNY	Wed, Dec 14, 2005	14.25	14.85	13.48	13.51
389	NASDAQ	ALNY	Tue, Dec 13, 2005	13.89	14.13	13.85	14.01
388	NASDAQ	ALNY	Mon, Dec 12, 2005	13.72	13.85	13.50	13.82
387	NASDAQ	ALNY	Fri, Dec 9, 2005	13.75	13.75	13.55	13.68
386	NASDAQ	ALNY	Thu, Dec 8, 2005	13.14	13.72	13.03	13.69
385	NASDAQ	ALNY	Wed, Dec 7, 2005	13.08	13.15	12.97	13.12
384	NASDAQ	ALNY	Tue, Dec 6, 2005	12.77	13.14	12.74	12.93
383	NASDAQ	ALNY	Mon, Dec 5, 2005	12.84	13.01	12.73	12.89
382	NASDAQ	ALNY	Fri, Dec 2, 2005	13.03	13.10	12.78	12.92
381	NASDAQ	ALNY	Thu, Dec 1, 2005	12.60	12.90	12.50	12.83
380	NASDAQ	ALNY	Wed, Nov 30, 2005	12.68	12.68	12.34	12.56
379	NASDAQ	ALNY	Tue, Nov 29, 2005	12.68	12.68	12.49	12.55
378	NASDAQ	ALNY	Mon, Nov 28, 2005	12.86	12.91	12.52	12.66
377	NASDAQ	ALNY	Fri, Nov 25, 2005	13.07	13.07	12.30	12.86
376	NASDAQ	ALNY	Wed, Nov 23, 2005	12.26	12.99	11.52	12.94
375	NASDAQ	ALNY	Tue, Nov 22, 2005	12.00	12.75	11.90	12.69
374	NASDAQ	ALNY	Mon, Nov 21, 2005	11.79	12.00	11.39	12.00
373	NASDAQ	ALNY	Fri, Nov 18, 2005	11.02	11.83	10.92	11.55
372	NASDAQ	ALNY	Thu, Nov 17, 2005	10.85	11.11	10.85	11.02
371	NASDAQ	ALNY	Wed, Nov 16, 2005	10.84	11.04	10.70	10.92
370	NASDAQ	ALNY	Tue, Nov 15, 2005	10.59	10.70	10.30	10.62
369	NASDAQ	ALNY	Mon, Nov 14, 2005	10.50	10.80	10.40	10.73
368	NASDAQ	ALNY	Fri, Nov 11, 2005	10.52	10.60	10.40	10.50
367	NASDAQ	ALNY	Thu, Nov 10, 2005	10.61	10.69	10.44	10.48
366	NASDAQ	ALNY	Wed, Nov 9, 2005	10.50	10.64	10.25	10.48
365	NASDAQ	ALNY	Tue, Nov 8, 2005	10.48	10.50	10.32	10.36
364	NASDAQ	ALNY	Mon, Nov 7, 2005	10.48	10.49	10.20	10.43
363	NASDAQ	ALNY	Fri, Nov 4, 2005	10.30	10.58	10.20	10.40
362	NASDAQ	ALNY	Thu, Nov 3, 2005	10.02	10.45	9.83	10.37
361	NASDAQ	ALNY	Wed, Nov 2, 2005	9.72	10.11	9.67	10.09
360	NASDAQ	ALNY	Tue, Nov 1, 2005	9.84	9.84	9.61	9.67
359	NASDAQ	ALNY	Mon, Oct 31, 2005	9.29	9.75	9.29	9.61
358	NASDAQ	ALNY	Fri, Oct 28, 2005	9.73	9.73	9.06	9.27
357	NASDAQ	ALNY	Thu, Oct 27, 2005	10.07	10.07	9.71	9.75
356	NASDAQ	ALNY	Wed, Oct 26, 2005	10.03	10.30	10.01	10.05
355	NASDAQ	ALNY	Tue, Oct 25, 2005	10.04	10.50	10.00	10.25
354	NASDAQ	ALNY	Mon, Oct 24, 2005	10.10	10.35	9.94	10.00
353	NASDAQ	ALNY	Fri, Oct 21, 2005	10.02	10.22	9.95	10.11
352	NASDAQ	ALNY	Thu, Oct 20, 2005	10.41	10.50	9.96	10.04
351	NASDAQ	ALNY	Wed, Oct 19, 2005	10.60	10.60	9.80	10.33
350	NASDAQ	ALNY	Tue, Oct 18, 2005	10.91	11.00	10.27	10.60
349	NASDAQ	ALNY	Mon, Oct 17, 2005	10.74	11.20	10.74	10.91
348	NASDAQ	ALNY	Fri, Oct 14, 2005	10.37	11.14	10.16	10.95
347	NASDAQ	ALNY	Thu, Oct 13, 2005	10.00	10.45	9.80	10.37
346	NASDAQ	ALNY	Wed, Oct 12, 2005	10.56	10.56	9.81	9.90
345	NASDAQ	ALNY	Tue, Oct 11, 2005	10.21	10.87	9.89	10.56
344	NASDAQ	ALNY	Mon, Oct 10, 2005	10.45	10.82	9.80	10.16
343	NASDAQ	ALNY	Fri, Oct 7, 2005	10.10	10.75	10.10	10.21
342	NASDAQ	ALNY	Thu, Oct 6, 2005	11.16	11.26	10.10	10.55
341	NASDAQ	ALNY	Wed, Oct 5, 2005	11.75	12.03	11.05	11.21
340	NASDAQ	ALNY	Tue, Oct 4, 2005	11.50	12.39	11.49	11.74
339	NASDAQ	ALNY	Mon, Oct 3, 2005	11.14	11.98	11.00	11.58
338	NASDAQ	ALNY	Fri, Sep 30, 2005	11.26	11.52	10.80	11.30
337	NASDAQ	ALNY	Thu, Sep 29, 2005	11.54	12.04	11.42	11.92
336	NASDAQ	ALNY	Wed, Sep 28, 2005	11.41	11.60	11.34	11.45
335	NASDAQ	ALNY	Tue, Sep 27, 2005	11.57	11.66	11.11	11.46
334	NASDAQ	ALNY	Mon, Sep 26, 2005	11.82	11.86	11.45	11.57
333	NASDAQ	ALNY	Fri, Sep 23, 2005	11.80	11.83	11.45	11.55
332	NASDAQ	ALNY	Thu, Sep 22, 2005	11.62	11.87	11.56	11.83
331	NASDAQ	ALNY	Wed, Sep 21, 2005	12.03	12.03	11.60	11.65
330	NASDAQ	ALNY	Tue, Sep 20, 2005	12.84	13.06	11.83	12.19
329	NASDAQ	ALNY	Mon, Sep 19, 2005	13.17	13.47	12.91	13.11
328	NASDAQ	ALNY	Fri, Sep 16, 2005	13.45	13.58	13.22	13.36
327	NASDAQ	ALNY	Thu, Sep 15, 2005	13.22	13.50	13.17	13.39
326	NASDAQ	ALNY	Wed, Sep 14, 2005	13.22	13.69	13.16	13.34
325	NASDAQ	ALNY	Tue, Sep 13, 2005	13.60	13.80	13.13	13.42
324	NASDAQ	ALNY	Mon, Sep 12, 2005	13.58	15.22	13.35	14.19
323	NASDAQ	ALNY	Fri, Sep 9, 2005	13.70	13.84	13.42	13.72
322	NASDAQ	ALNY	Thu, Sep 8, 2005	13.52	13.94	13.51	13.83
321	NASDAQ	ALNY	Wed, Sep 7, 2005	12.34	14.04	12.31	13.75
320	NASDAQ	ALNY	Tue, Sep 6, 2005	9.60	9.73	9.46	9.56
319	NASDAQ	ALNY	Fri, Sep 2, 2005	9.56	9.66	9.51	9.66
318	NASDAQ	ALNY	Thu, Sep 1, 2005	9.57	9.80	9.49	9.58
317	NASDAQ	ALNY	Wed, Aug 31, 2005	9.42	9.56	9.31	9.50
316	NASDAQ	ALNY	Tue, Aug 30, 2005	9.50	9.50	9.21	9.25
315	NASDAQ	ALNY	Mon, Aug 29, 2005	9.50	9.50	9.28	9.28
314	NASDAQ	ALNY	Fri, Aug 26, 2005	9.55	9.55	9.30	9.39
313	NASDAQ	ALNY	Thu, Aug 25, 2005	9.49	9.65	9.42	9.50
312	NASDAQ	ALNY	Wed, Aug 24, 2005	9.14	9.51	9.14	9.37
311	NASDAQ	ALNY	Tue, Aug 23, 2005	9.27	9.42	9.15	9.18
310	NASDAQ	ALNY	Mon, Aug 22, 2005	9.14	9.31	9.14	9.27
309	NASDAQ	ALNY	Fri, Aug 19, 2005	9.28	9.30	9.20	9.25
308	NASDAQ	ALNY	Thu, Aug 18, 2005	9.37	9.40	9.16	9.23
307	NASDAQ	ALNY	Wed, Aug 17, 2005	9.10	9.37	8.96	9.37
306	NASDAQ	ALNY	Tue, Aug 16, 2005	9.05	9.13	8.85	9.01
305	NASDAQ	ALNY	Mon, Aug 15, 2005	9.30	9.30	9.03	9.14
304	NASDAQ	ALNY	Fri, Aug 12, 2005	9.05	9.20	9.00	9.12
303	NASDAQ	ALNY	Thu, Aug 11, 2005	8.88	9.27	8.88	9.05
302	NASDAQ	ALNY	Wed, Aug 10, 2005	9.15	9.25	8.90	8.96
301	NASDAQ	ALNY	Tue, Aug 9, 2005	8.90	9.15	8.76	8.99
300	NASDAQ	ALNY	Mon, Aug 8, 2005	9.34	9.34	8.50	8.73
299	NASDAQ	ALNY	Fri, Aug 5, 2005	9.21	9.40	8.78	8.95
298	NASDAQ	ALNY	Thu, Aug 4, 2005	9.85	9.90	9.20	9.30
297	NASDAQ	ALNY	Wed, Aug 3, 2005	10.00	10.25	10.00	10.03
296	NASDAQ	ALNY	Tue, Aug 2, 2005	9.76	10.48	9.68	10.00
295	NASDAQ	ALNY	Mon, Aug 1, 2005	9.94	9.94	9.58	9.69
294	NASDAQ	ALNY	Fri, Jul 29, 2005	9.79	9.94	9.53	9.75
293	NASDAQ	ALNY	Thu, Jul 28, 2005	9.80	9.88	9.21	9.69
292	NASDAQ	ALNY	Wed, Jul 27, 2005	9.81	10.00	9.78	9.80
291	NASDAQ	ALNY	Tue, Jul 26, 2005	9.51	10.00	9.51	9.81
290	NASDAQ	ALNY	Mon, Jul 25, 2005	9.73	9.73	9.16	9.47
289	NASDAQ	ALNY	Fri, Jul 22, 2005	9.95	10.11	9.40	9.54
288	NASDAQ	ALNY	Thu, Jul 21, 2005	9.50	10.32	9.35	9.88
287	NASDAQ	ALNY	Wed, Jul 20, 2005	8.50	9.91	8.28	9.40
286	NASDAQ	ALNY	Tue, Jul 19, 2005	8.24	8.39	8.10	8.30
285	NASDAQ	ALNY	Mon, Jul 18, 2005	7.85	8.25	7.85	8.08
284	NASDAQ	ALNY	Fri, Jul 15, 2005	7.75	7.95	7.66	7.75
283	NASDAQ	ALNY	Thu, Jul 14, 2005	7.40	7.85	7.36	7.67
282	NASDAQ	ALNY	Wed, Jul 13, 2005	7.15	7.33	7.00	7.32
281	NASDAQ	ALNY	Tue, Jul 12, 2005	7.00	7.13	7.00	7.02
280	NASDAQ	ALNY	Mon, Jul 11, 2005	7.07	7.22	7.00	7.00
279	NASDAQ	ALNY	Fri, Jul 8, 2005	7.28	7.32	7.12	7.13
278	NASDAQ	ALNY	Thu, Jul 7, 2005	7.00	7.13	7.00	7.12
277	NASDAQ	ALNY	Wed, Jul 6, 2005	6.90	7.07	6.90	7.05
276	NASDAQ	ALNY	Tue, Jul 5, 2005	7.35	7.35	6.92	7.00
275	NASDAQ	ALNY	Fri, Jul 1, 2005	7.15	7.44	7.15	7.21
274	NASDAQ	ALNY	Thu, Jun 30, 2005	7.37	7.37	7.15	7.30
273	NASDAQ	ALNY	Wed, Jun 29, 2005	7.44	7.44	7.35	7.36
272	NASDAQ	ALNY	Tue, Jun 28, 2005	7.25	7.28	7.20	7.26
271	NASDAQ	ALNY	Mon, Jun 27, 2005	7.16	7.31	7.12	7.29
270	NASDAQ	ALNY	Fri, Jun 24, 2005	7.25	7.48	7.11	7.15
269	NASDAQ	ALNY	Thu, Jun 23, 2005	7.69	7.69	7.15	7.35
268	NASDAQ	ALNY	Wed, Jun 22, 2005	7.68	7.68	7.42	7.50
267	NASDAQ	ALNY	Tue, Jun 21, 2005	7.57	7.75	7.42	7.42
266	NASDAQ	ALNY	Mon, Jun 20, 2005	7.50	7.85	7.49	7.69
265	NASDAQ	ALNY	Fri, Jun 17, 2005	7.50	7.64	7.46	7.49
264	NASDAQ	ALNY	Thu, Jun 16, 2005	7.25	7.46	7.02	7.40
263	NASDAQ	ALNY	Wed, Jun 15, 2005	7.15	7.15	7.01	7.07
262	NASDAQ	ALNY	Tue, Jun 14, 2005	6.95	7.10	6.95	7.05
261	NASDAQ	ALNY	Mon, Jun 13, 2005	7.32	7.32	6.90	7.10
260	NASDAQ	ALNY	Fri, Jun 10, 2005	7.63	7.63	7.23	7.38
259	NASDAQ	ALNY	Thu, Jun 9, 2005	7.10	7.55	7.10	7.53
258	NASDAQ	ALNY	Wed, Jun 8, 2005	7.33	7.33	7.06	7.08
257	NASDAQ	ALNY	Tue, Jun 7, 2005	7.17	7.34	7.00	7.26
256	NASDAQ	ALNY	Mon, Jun 6, 2005	7.42	7.42	7.19	7.19
255	NASDAQ	ALNY	Fri, Jun 3, 2005	7.24	7.30	7.15	7.24
254	NASDAQ	ALNY	Thu, Jun 2, 2005	7.42	7.43	7.20	7.20
253	NASDAQ	ALNY	Wed, Jun 1, 2005	7.45	7.49	7.43	7.44
252	NASDAQ	ALNY	Tue, May 31, 2005	7.55	7.55	7.45	7.46
251	NASDAQ	ALNY	Fri, May 27, 2005	7.50	7.50	7.40	7.42
250	NASDAQ	ALNY	Thu, May 26, 2005	7.35	7.63	7.35	7.46
249	NASDAQ	ALNY	Wed, May 25, 2005	7.60	7.67	7.22	7.48
248	NASDAQ	ALNY	Tue, May 24, 2005	8.00	8.00	7.51	7.60
247	NASDAQ	ALNY	Mon, May 23, 2005	8.06	8.13	7.75	7.80
246	NASDAQ	ALNY	Fri, May 20, 2005	8.00	8.20	8.00	8.12
245	NASDAQ	ALNY	Thu, May 19, 2005	7.92	8.10	7.79	8.10
244	NASDAQ	ALNY	Wed, May 18, 2005	7.75	7.87	7.75	7.82
243	NASDAQ	ALNY	Tue, May 17, 2005	7.84	7.91	7.80	7.91
242	NASDAQ	ALNY	Mon, May 16, 2005	7.80	7.99	7.71	7.99
241	NASDAQ	ALNY	Fri, May 13, 2005	7.99	8.09	7.61	7.77
240	NASDAQ	ALNY	Thu, May 12, 2005	7.76	8.01	7.75	7.94
239	NASDAQ	ALNY	Wed, May 11, 2005	7.91	8.10	7.85	8.07
238	NASDAQ	ALNY	Tue, May 10, 2005	7.76	8.12	7.75	7.78
237	NASDAQ	ALNY	Mon, May 9, 2005	7.99	8.04	7.86	7.90
236	NASDAQ	ALNY	Fri, May 6, 2005	8.05	8.16	7.97	7.99
235	NASDAQ	ALNY	Thu, May 5, 2005	7.92	8.14	7.92	8.12
234	NASDAQ	ALNY	Wed, May 4, 2005	8.00	8.07	7.88	7.99
233	NASDAQ	ALNY	Tue, May 3, 2005	7.80	8.15	7.69	7.81
232	NASDAQ	ALNY	Mon, May 2, 2005	7.75	7.99	7.62	7.75
231	NASDAQ	ALNY	Fri, Apr 29, 2005	8.10	8.10	7.54	7.78
230	NASDAQ	ALNY	Thu, Apr 28, 2005	7.79	7.93	7.57	7.69
229	NASDAQ	ALNY	Wed, Apr 27, 2005	7.80	8.24	7.50	8.19
228	NASDAQ	ALNY	Tue, Apr 26, 2005	7.91	8.03	7.90	7.90
227	NASDAQ	ALNY	Mon, Apr 25, 2005	8.06	8.13	7.90	7.96
226	NASDAQ	ALNY	Fri, Apr 22, 2005	8.15	8.30	7.90	8.30
225	NASDAQ	ALNY	Thu, Apr 21, 2005	8.05	8.15	7.91	7.95
224	NASDAQ	ALNY	Wed, Apr 20, 2005	8.39	8.39	8.13	8.26
223	NASDAQ	ALNY	Tue, Apr 19, 2005	8.49	8.49	8.23	8.27
222	NASDAQ	ALNY	Mon, Apr 18, 2005	8.11	8.29	7.55	8.24
221	NASDAQ	ALNY	Fri, Apr 15, 2005	8.60	8.65	8.11	8.11
220	NASDAQ	ALNY	Thu, Apr 14, 2005	8.80	8.80	8.33	8.58
219	NASDAQ	ALNY	Wed, Apr 13, 2005	8.65	9.00	8.53	8.75
218	NASDAQ	ALNY	Tue, Apr 12, 2005	8.73	8.73	8.40	8.63
217	NASDAQ	ALNY	Mon, Apr 11, 2005	8.11	8.79	7.93	8.49
216	NASDAQ	ALNY	Fri, Apr 8, 2005	8.33	8.33	8.13	8.22
215	NASDAQ	ALNY	Thu, Apr 7, 2005	7.73	8.39	7.73	8.27
214	NASDAQ	ALNY	Wed, Apr 6, 2005	7.63	7.97	7.55	7.97
213	NASDAQ	ALNY	Tue, Apr 5, 2005	7.34	7.54	7.26	7.53
212	NASDAQ	ALNY	Mon, Apr 4, 2005	7.25	7.45	7.25	7.34
211	NASDAQ	ALNY	Fri, Apr 1, 2005	7.23	7.35	7.23	7.29
210	NASDAQ	ALNY	Thu, Mar 31, 2005	7.30	7.43	7.24	7.33
209	NASDAQ	ALNY	Wed, Mar 30, 2005	7.18	7.71	7.07	7.35
208	NASDAQ	ALNY	Tue, Mar 29, 2005	7.51	7.63	7.20	7.25
207	NASDAQ	ALNY	Mon, Mar 28, 2005	7.93	7.93	7.16	7.39
206	NASDAQ	ALNY	Thu, Mar 24, 2005	7.63	7.65	7.35	7.42
205	NASDAQ	ALNY	Wed, Mar 23, 2005	7.73	7.73	7.35	7.51
204	NASDAQ	ALNY	Tue, Mar 22, 2005	7.99	7.99	7.66	7.73
203	NASDAQ	ALNY	Mon, Mar 21, 2005	8.00	8.15	7.31	7.96
202	NASDAQ	ALNY	Fri, Mar 18, 2005	7.10	7.35	6.95	7.13
201	NASDAQ	ALNY	Thu, Mar 17, 2005	7.12	7.12	6.86	7.05
200	NASDAQ	ALNY	Wed, Mar 16, 2005	7.25	7.25	6.96	6.98
199	NASDAQ	ALNY	Tue, Mar 15, 2005	6.99	7.00	6.89	6.98
198	NASDAQ	ALNY	Mon, Mar 14, 2005	7.28	7.28	6.85	6.90
197	NASDAQ	ALNY	Fri, Mar 11, 2005	7.05	7.16	6.94	6.95
196	NASDAQ	ALNY	Thu, Mar 10, 2005	7.00	7.01	6.91	6.91
195	NASDAQ	ALNY	Wed, Mar 9, 2005	6.92	6.99	6.89	6.91
194	NASDAQ	ALNY	Tue, Mar 8, 2005	6.92	6.96	6.90	6.91
193	NASDAQ	ALNY	Mon, Mar 7, 2005	6.80	6.97	6.80	6.91
192	NASDAQ	ALNY	Fri, Mar 4, 2005	6.81	6.96	6.81	6.91
191	NASDAQ	ALNY	Thu, Mar 3, 2005	7.05	7.05	6.89	6.91
190	NASDAQ	ALNY	Wed, Mar 2, 2005	6.98	7.00	6.91	7.00
189	NASDAQ	ALNY	Tue, Mar 1, 2005	7.09	7.21	6.91	6.99
188	NASDAQ	ALNY	Mon, Feb 28, 2005	7.01	7.17	7.00	7.15
187	NASDAQ	ALNY	Fri, Feb 25, 2005	7.06	7.27	7.06	7.15
186	NASDAQ	ALNY	Thu, Feb 24, 2005	7.19	7.31	7.05	7.17
185	NASDAQ	ALNY	Wed, Feb 23, 2005	7.10	7.30	7.10	7.18
184	NASDAQ	ALNY	Tue, Feb 22, 2005	6.91	7.25	6.91	7.10
183	NASDAQ	ALNY	Fri, Feb 18, 2005	7.00	7.18	6.85	7.00
182	NASDAQ	ALNY	Thu, Feb 17, 2005	7.25	7.30	7.00	7.04
181	NASDAQ	ALNY	Wed, Feb 16, 2005	7.80	7.80	7.26	7.30
180	NASDAQ	ALNY	Tue, Feb 15, 2005	8.06	8.06	7.64	7.75
179	NASDAQ	ALNY	Mon, Feb 14, 2005	7.75	8.02	7.75	7.97
178	NASDAQ	ALNY	Fri, Feb 11, 2005	8.15	8.15	7.75	7.81
177	NASDAQ	ALNY	Thu, Feb 10, 2005	8.29	8.29	7.79	7.84
176	NASDAQ	ALNY	Wed, Feb 9, 2005	7.99	8.38	7.97	8.10
175	NASDAQ	ALNY	Tue, Feb 8, 2005	8.12	8.20	7.69	7.74
174	NASDAQ	ALNY	Mon, Feb 7, 2005	7.80	8.34	7.55	8.02
173	NASDAQ	ALNY	Fri, Feb 4, 2005	7.80	7.90	7.60	7.61
172	NASDAQ	ALNY	Thu, Feb 3, 2005	7.40	7.90	7.35	7.68
171	NASDAQ	ALNY	Wed, Feb 2, 2005	7.85	7.90	7.17	7.35
170	NASDAQ	ALNY	Tue, Feb 1, 2005	7.30	7.30	7.00	7.00
169	NASDAQ	ALNY	Mon, Jan 31, 2005	7.20	7.30	6.91	7.00
168	NASDAQ	ALNY	Fri, Jan 28, 2005	7.20	7.20	6.80	6.91
167	NASDAQ	ALNY	Thu, Jan 27, 2005	6.90	7.05	6.85	7.05
166	NASDAQ	ALNY	Wed, Jan 26, 2005	7.24	7.24	7.00	7.05
165	NASDAQ	ALNY	Tue, Jan 25, 2005	7.00	7.39	6.98	7.20
164	NASDAQ	ALNY	Mon, Jan 24, 2005	7.49	7.49	6.76	7.00
163	NASDAQ	ALNY	Fri, Jan 21, 2005	7.38	7.77	7.35	7.35
162	NASDAQ	ALNY	Thu, Jan 20, 2005	7.84	7.89	7.35	7.50
161	NASDAQ	ALNY	Wed, Jan 19, 2005	8.25	8.27	7.50	7.69
160	NASDAQ	ALNY	Tue, Jan 18, 2005	9.09	9.09	8.25	8.37
159	NASDAQ	ALNY	Fri, Jan 14, 2005	8.92	8.96	8.73	8.80
158	NASDAQ	ALNY	Thu, Jan 13, 2005	9.12	9.15	8.59	8.73
157	NASDAQ	ALNY	Wed, Jan 12, 2005	9.50	9.50	8.60	8.81
156	NASDAQ	ALNY	Tue, Jan 11, 2005	10.03	10.30	9.01	9.09
155	NASDAQ	ALNY	Mon, Jan 10, 2005	9.38	11.00	9.07	10.23
154	NASDAQ	ALNY	Fri, Jan 7, 2005	9.15	9.26	8.71	9.00
153	NASDAQ	ALNY	Thu, Jan 6, 2005	8.49	9.05	8.15	8.70
152	NASDAQ	ALNY	Wed, Jan 5, 2005	7.90	8.28	7.65	8.05
151	NASDAQ	ALNY	Tue, Jan 4, 2005	7.60	7.95	7.51	7.55
150	NASDAQ	ALNY	Mon, Jan 3, 2005	7.67	8.00	7.50	7.58
149	NASDAQ	ALNY	Fri, Dec 31, 2004	7.78	7.84	7.21	7.47
148	NASDAQ	ALNY	Thu, Dec 30, 2004	7.36	7.55	7.20	7.40
147	NASDAQ	ALNY	Wed, Dec 29, 2004	7.80	7.80	7.40	7.56
146	NASDAQ	ALNY	Tue, Dec 28, 2004	7.68	7.81	7.26	7.49
145	NASDAQ	ALNY	Mon, Dec 27, 2004	8.00	8.00	7.65	7.68
144	NASDAQ	ALNY	Thu, Dec 23, 2004	7.60	8.00	7.56	7.64
143	NASDAQ	ALNY	Wed, Dec 22, 2004	7.98	8.10	7.78	7.90
142	NASDAQ	ALNY	Tue, Dec 21, 2004	6.99	7.60	6.75	7.47
141	NASDAQ	ALNY	Mon, Dec 20, 2004	6.90	7.00	6.85	6.90
140	NASDAQ	ALNY	Fri, Dec 17, 2004	6.75	6.88	6.60	6.86
139	NASDAQ	ALNY	Thu, Dec 16, 2004	6.70	6.79	6.50	6.79
138	NASDAQ	ALNY	Wed, Dec 15, 2004	6.45	6.70	6.45	6.60
137	NASDAQ	ALNY	Tue, Dec 14, 2004	6.70	6.70	6.40	6.47
136	NASDAQ	ALNY	Mon, Dec 13, 2004	7.00	7.00	6.58	6.75
135	NASDAQ	ALNY	Fri, Dec 10, 2004	6.70	6.98	6.65	6.66
134	NASDAQ	ALNY	Thu, Dec 9, 2004	7.09	7.10	6.70	6.78
133	NASDAQ	ALNY	Wed, Dec 8, 2004	6.70	7.17	6.70	7.00
132	NASDAQ	ALNY	Tue, Dec 7, 2004	7.00	7.30	6.62	6.78
131	NASDAQ	ALNY	Mon, Dec 6, 2004	6.80	6.97	6.67	6.86
130	NASDAQ	ALNY	Fri, Dec 3, 2004	7.05	7.30	6.56	6.57
129	NASDAQ	ALNY	Thu, Dec 2, 2004	8.00	8.35	7.06	7.20
128	NASDAQ	ALNY	Wed, Dec 1, 2004	8.24	8.35	8.05	8.10
127	NASDAQ	ALNY	Tue, Nov 30, 2004	8.18	8.60	7.90	8.00
126	NASDAQ	ALNY	Mon, Nov 29, 2004	8.20	8.52	7.90	8.23
125	NASDAQ	ALNY	Fri, Nov 26, 2004	8.10	8.51	7.75	8.10
124	NASDAQ	ALNY	Wed, Nov 24, 2004	7.00	8.19	6.95	7.86
123	NASDAQ	ALNY	Tue, Nov 23, 2004	6.75	7.05	6.70	6.91
122	NASDAQ	ALNY	Mon, Nov 22, 2004	6.90	7.50	6.50	6.90
121	NASDAQ	ALNY	Fri, Nov 19, 2004	6.35	6.35	5.88	5.88
120	NASDAQ	ALNY	Thu, Nov 18, 2004	6.60	6.60	6.25	6.35
119	NASDAQ	ALNY	Wed, Nov 17, 2004	6.58	6.59	6.40	6.52
118	NASDAQ	ALNY	Tue, Nov 16, 2004	6.50	6.70	6.28	6.47
117	NASDAQ	ALNY	Mon, Nov 15, 2004	6.90	6.90	6.26	6.35
116	NASDAQ	ALNY	Fri, Nov 12, 2004	7.00	7.00	6.30	6.42
115	NASDAQ	ALNY	Thu, Nov 11, 2004	6.84	7.04	6.10	6.31
114	NASDAQ	ALNY	Wed, Nov 10, 2004	5.77	6.78	5.43	6.18
113	NASDAQ	ALNY	Tue, Nov 9, 2004	5.29	5.69	5.29	5.50
112	NASDAQ	ALNY	Mon, Nov 8, 2004	5.27	5.50	5.26	5.49
111	NASDAQ	ALNY	Fri, Nov 5, 2004	5.85	5.85	5.29	5.44
110	NASDAQ	ALNY	Thu, Nov 4, 2004	5.42	5.55	5.25	5.31
109	NASDAQ	ALNY	Wed, Nov 3, 2004	5.37	5.37	5.37	5.37
108	NASDAQ	ALNY	Tue, Nov 2, 2004	5.31	5.49	5.28	5.34
107	NASDAQ	ALNY	Mon, Nov 1, 2004	5.00	5.30	5.00	5.30
106	NASDAQ	ALNY	Fri, Oct 29, 2004	5.10	5.25	5.10	5.25
105	NASDAQ	ALNY	Thu, Oct 28, 2004	5.85	5.85	5.00	5.20
104	NASDAQ	ALNY	Wed, Oct 27, 2004	5.46	5.46	5.25	5.40
103	NASDAQ	ALNY	Tue, Oct 26, 2004	5.60	5.60	5.23	5.53
102	NASDAQ	ALNY	Mon, Oct 25, 2004	5.72	5.72	5.25	5.27
101	NASDAQ	ALNY	Fri, Oct 22, 2004	5.75	5.75	5.37	5.40
100	NASDAQ	ALNY	Thu, Oct 21, 2004	5.85	5.85	5.37	5.44
99	NASDAQ	ALNY	Wed, Oct 20, 2004	5.70	5.83	5.47	5.50
98	NASDAQ	ALNY	Tue, Oct 19, 2004	5.54	5.76	5.47	5.50
97	NASDAQ	ALNY	Mon, Oct 18, 2004	5.50	5.72	5.25	5.46
96	NASDAQ	ALNY	Fri, Oct 15, 2004	5.30	5.84	5.30	5.30
95	NASDAQ	ALNY	Thu, Oct 14, 2004	5.51	5.56	5.30	5.36
94	NASDAQ	ALNY	Wed, Oct 13, 2004	5.77	5.79	5.50	5.55
93	NASDAQ	ALNY	Tue, Oct 12, 2004	5.77	5.93	5.76	5.76
92	NASDAQ	ALNY	Mon, Oct 11, 2004	5.90	5.90	5.69	5.89
91	NASDAQ	ALNY	Fri, Oct 8, 2004	6.10	6.10	5.69	5.71
90	NASDAQ	ALNY	Thu, Oct 7, 2004	5.72	5.84	5.65	5.70
89	NASDAQ	ALNY	Wed, Oct 6, 2004	5.95	5.95	5.62	5.80
88	NASDAQ	ALNY	Tue, Oct 5, 2004	5.89	5.90	5.63	5.75
87	NASDAQ	ALNY	Mon, Oct 4, 2004	5.79	6.25	5.55	5.69
86	NASDAQ	ALNY	Fri, Oct 1, 2004	5.55	5.80	5.55	5.61
85	NASDAQ	ALNY	Thu, Sep 30, 2004	5.55	5.78	5.55	5.76
84	NASDAQ	ALNY	Wed, Sep 29, 2004	5.76	5.84	5.65	5.67
83	NASDAQ	ALNY	Tue, Sep 28, 2004	5.60	5.95	5.50	5.65
82	NASDAQ	ALNY	Mon, Sep 27, 2004	5.60	5.60	5.46	5.59
81	NASDAQ	ALNY	Fri, Sep 24, 2004	5.43	5.58	5.40	5.40
80	NASDAQ	ALNY	Thu, Sep 23, 2004	5.95	5.95	5.41	5.41
79	NASDAQ	ALNY	Wed, Sep 22, 2004	6.01	6.09	5.40	5.77
78	NASDAQ	ALNY	Tue, Sep 21, 2004	5.81	5.86	5.20	5.65
77	NASDAQ	ALNY	Mon, Sep 20, 2004	5.43	5.63	5.31	5.59
76	NASDAQ	ALNY	Fri, Sep 17, 2004	5.65	5.74	5.40	5.40
75	NASDAQ	ALNY	Thu, Sep 16, 2004	5.90	6.00	5.66	5.66
74	NASDAQ	ALNY	Wed, Sep 15, 2004	5.75	5.90	5.57	5.74
73	NASDAQ	ALNY	Tue, Sep 14, 2004	5.95	5.95	5.25	5.70
72	NASDAQ	ALNY	Mon, Sep 13, 2004	5.30	5.90	5.29	5.82
71	NASDAQ	ALNY	Fri, Sep 10, 2004	5.30	5.50	5.30	5.40
70	NASDAQ	ALNY	Thu, Sep 9, 2004	5.73	5.73	5.20	5.51
69	NASDAQ	ALNY	Wed, Sep 8, 2004	5.93	5.99	5.89	5.90
68	NASDAQ	ALNY	Tue, Sep 7, 2004	5.65	6.00	5.60	5.85
67	NASDAQ	ALNY	Fri, Sep 3, 2004	5.50	5.85	5.50	5.66
66	NASDAQ	ALNY	Thu, Sep 2, 2004	5.40	5.77	5.01	5.72
65	NASDAQ	ALNY	Wed, Sep 1, 2004	5.75	5.75	5.50	5.50
64	NASDAQ	ALNY	Tue, Aug 31, 2004	5.30	5.95	5.19	5.50
63	NASDAQ	ALNY	Mon, Aug 30, 2004	5.70	5.70	5.26	5.33
62	NASDAQ	ALNY	Fri, Aug 27, 2004	5.50	5.74	5.38	5.61
61	NASDAQ	ALNY	Thu, Aug 26, 2004	5.10	5.50	5.10	5.49
60	NASDAQ	ALNY	Wed, Aug 25, 2004	4.83	5.25	4.59	5.25
59	NASDAQ	ALNY	Tue, Aug 24, 2004	4.25	5.10	4.25	4.69
58	NASDAQ	ALNY	Mon, Aug 23, 2004	4.29	4.46	4.24	4.38
57	NASDAQ	ALNY	Fri, Aug 20, 2004	4.29	4.50	4.04	4.44
56	NASDAQ	ALNY	Thu, Aug 19, 2004	4.09	4.99	3.98	4.65
55	NASDAQ	ALNY	Wed, Aug 18, 2004	4.44	4.44	3.65	4.09
54	NASDAQ	ALNY	Tue, Aug 17, 2004	4.03	4.17	3.97	4.00
53	NASDAQ	ALNY	Mon, Aug 16, 2004	3.91	5.50	3.91	3.95
52	NASDAQ	ALNY	Fri, Aug 13, 2004	4.46	4.46	3.85	4.00
51	NASDAQ	ALNY	Thu, Aug 12, 2004	4.40	4.84	4.25	4.30
50	NASDAQ	ALNY	Wed, Aug 11, 2004	4.80	5.10	4.32	4.45
49	NASDAQ	ALNY	Tue, Aug 10, 2004	4.80	5.05	4.80	5.02
48	NASDAQ	ALNY	Mon, Aug 9, 2004	5.23	5.23	4.87	4.95
47	NASDAQ	ALNY	Fri, Aug 6, 2004	5.25	5.31	4.81	4.90
46	NASDAQ	ALNY	Thu, Aug 5, 2004	5.26	5.26	5.23	5.23
45	NASDAQ	ALNY	Wed, Aug 4, 2004	5.33	5.40	5.16	5.25
44	NASDAQ	ALNY	Tue, Aug 3, 2004	5.10	5.60	5.10	5.35
43	NASDAQ	ALNY	Mon, Aug 2, 2004	5.90	6.50	5.06	5.55
42	NASDAQ	ALNY	Fri, Jul 30, 2004	5.29	5.29	5.06	5.15
41	NASDAQ	ALNY	Thu, Jul 29, 2004	5.65	5.65	5.11	5.30
40	NASDAQ	ALNY	Wed, Jul 28, 2004	5.48	5.60	5.19	5.25
39	NASDAQ	ALNY	Tue, Jul 27, 2004	5.70	5.75	5.09	5.20
38	NASDAQ	ALNY	Mon, Jul 26, 2004	5.75	5.80	5.45	5.70
37	NASDAQ	ALNY	Fri, Jul 23, 2004	5.90	5.90	5.50	5.79
36	NASDAQ	ALNY	Thu, Jul 22, 2004	6.14	6.14	5.70	5.85
35	NASDAQ	ALNY	Wed, Jul 21, 2004	6.20	6.38	6.01	6.05
34	NASDAQ	ALNY	Tue, Jul 20, 2004	6.51	6.51	6.10	6.16
33	NASDAQ	ALNY	Mon, Jul 19, 2004	6.90	6.90	6.50	6.50
32	NASDAQ	ALNY	Fri, Jul 16, 2004	7.30	7.30	6.86	7.00
31	NASDAQ	ALNY	Thu, Jul 15, 2004	6.79	7.00	6.79	6.98
30	NASDAQ	ALNY	Wed, Jul 14, 2004	7.00	7.05	6.51	6.66
29	NASDAQ	ALNY	Tue, Jul 13, 2004	7.35	7.35	6.85	7.00
28	NASDAQ	ALNY	Mon, Jul 12, 2004	7.15	7.40	7.00	7.24
27	NASDAQ	ALNY	Fri, Jul 9, 2004	7.16	7.16	6.93	6.98
26	NASDAQ	ALNY	Thu, Jul 8, 2004	7.25	7.29	6.86	6.93
25	NASDAQ	ALNY	Wed, Jul 7, 2004	7.59	7.59	7.13	7.13
24	NASDAQ	ALNY	Tue, Jul 6, 2004	7.70	7.70	7.00	7.17
23	NASDAQ	ALNY	Fri, Jul 2, 2004	7.09	7.09	6.78	7.00
22	NASDAQ	ALNY	Thu, Jul 1, 2004	7.50	8.00	7.01	7.01
21	NASDAQ	ALNY	Wed, Jun 30, 2004	7.40	8.22	7.37	7.56
20	NASDAQ	ALNY	Tue, Jun 29, 2004	6.90	7.40	6.90	7.10
19	NASDAQ	ALNY	Mon, Jun 28, 2004	7.50	7.50	6.90	7.21
18	NASDAQ	ALNY	Fri, Jun 25, 2004	6.48	7.54	6.34	7.35
17	NASDAQ	ALNY	Thu, Jun 24, 2004	6.00	6.75	5.90	6.55
16	NASDAQ	ALNY	Wed, Jun 23, 2004	6.05	6.05	5.80	6.00
15	NASDAQ	ALNY	Tue, Jun 22, 2004	5.32	6.03	5.26	5.91
14	NASDAQ	ALNY	Mon, Jun 21, 2004	6.40	6.81	5.50	5.90
13	NASDAQ	ALNY	Fri, Jun 18, 2004	6.25	6.45	6.10	6.23
12	NASDAQ	ALNY	Thu, Jun 17, 2004	6.70	6.70	6.03	6.12
11	NASDAQ	ALNY	Wed, Jun 16, 2004	7.01	7.20	6.45	6.62
10	NASDAQ	ALNY	Tue, Jun 15, 2004	7.69	8.00	7.02	7.22
9	NASDAQ	ALNY	Mon, Jun 14, 2004	8.30	8.36	7.70	7.76
8	NASDAQ	ALNY	Thu, Jun 10, 2004	8.50	8.50	7.78	7.90
7	NASDAQ	ALNY	Wed, Jun 9, 2004	8.64	8.75	8.14	8.26
6	NASDAQ	ALNY	Tue, Jun 8, 2004	8.00	8.23	7.90	8.06
5	NASDAQ	ALNY	Mon, Jun 7, 2004	8.17	8.55	7.50	7.77
4	NASDAQ	ALNY	Fri, Jun 4, 2004	7.30	7.90	7.20	7.68
3	NASDAQ	ALNY	Thu, Jun 3, 2004	7.39	8.00	7.30	7.46
2	NASDAQ	ALNY	Wed, Jun 2, 2004	6.50	9.50	6.40	7.21
1	NASDAQ	ALNY	Tue, Jun 1, 2004	6.10	7.05	6.08	7.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Alnylam Pharmaceuticals Inc NASDAQ:ALNY Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024